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 | ₩33,747 | ₩33,747 | ₩33,507 | ₩33,720 | -0.08% | 1.7천 |
| 2026.10.08 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 0 |
| 2026.10.07 | ₩33,760 | ₩33,760 | ₩33,734 | ₩33,754 | -0.02% | 3.1천 |
| 2026.10.06 | ₩33,731 | ₩33,731 | ₩33,659 | ₩33,659 | -0.21% | 1.7천 |
| 2026.10.05 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
| 2026.10.02 | ₩33,694 | ₩33,760 | ₩33,363 | ₩33,680 | -0.04% | 6.8천 |
| 2026.10.01 | ₩33,493 | ₩33,760 | ₩33,493 | ₩33,680 | +0.56% | 3.8천 |
| 2026.09.30 | ₩33,560 | ₩33,560 | ₩33,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,493 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩33,560 | ₩33,760 | ₩33,493 | ₩33,493 | -0.20% | 1만 |
|---|
| 2026.09.28 | ₩33,632 | ₩33,632 | ₩33,560 | ₩33,560 | -0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,565 | ₩33,760 | ₩33,349 | ₩33,349 | -0.64% | 1.4만 |
|---|
| 2026.09.21 | ₩33,600 | ₩33,636 | ₩33,507 | ₩33,527 | -0.22% | 5.7천 |
|---|
| 2026.09.18 | ₩33,654 | ₩33,707 | ₩33,507 | ₩33,587 | -0.20% | 9.4천 |
|---|
| 2026.09.17 | ₩33,654 | ₩33,710 | ₩33,654 | ₩33,696 | +0.13% | 4천 |
|---|
| 2026.09.16 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,647 | ₩33,787 | ₩33,647 | ₩33,707 | +0.18% | 5.1천 |
|---|
| 2026.09.14 | ₩33,680 | ₩33,787 | ₩33,680 | ₩33,787 | +0.32% | 1.3천 |
|---|
| 2026.09.11 | ₩33,587 | ₩33,690 | ₩33,560 | ₩33,620 | +0.10% | 2천 |
|---|
| 2026.09.10 | ₩33,760 | ₩34,051 | ₩33,453 | ₩33,453 | -0.91% | 16.1만 |
|---|
| 2026.09.09 | ₩33,760 | ₩33,760 | ₩33,694 | ₩33,694 | -0.20% | 800 |
|---|
| 2026.09.08 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,694 | ₩33,694 | ₩33,560 | ₩33,694 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩33,694 | ₩33,694 | ₩33,654 | ₩33,674 | -0.06% | 1.3천 |
|---|
| 2026.09.02 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,627 | ₩33,760 | ₩33,594 | ₩33,594 | -0.10% | 2.1천 |
|---|
| 2026.08.31 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,734 | ₩33,734 | ₩33,387 | ₩33,627 | -0.32% | 3.4천 |
|---|
| 2026.08.26 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,654 | ₩33,731 | ₩33,627 | ₩33,731 | +0.23% | 500 |
|---|
| 2026.08.20 | ₩33,843 | ₩33,843 | ₩33,615 | ₩33,640 | -0.60% | 1.5천 |
|---|
| 2026.08.19 | ₩33,867 | ₩33,867 | ₩33,738 | ₩33,747 | -0.35% | 1.8천 |
|---|
| 2026.08.18 | ₩33,852 | ₩33,867 | ₩33,827 | ₩33,854 | +0.00% | 3.4천 |
|---|
| 2026.08.17 | ₩33,654 | ₩33,720 | ₩33,627 | ₩33,720 | +0.20% | 3.1천 |
|---|
| 2026.08.14 | ₩33,520 | ₩33,747 | ₩33,453 | ₩33,507 | -0.04% | 4.2천 |
|---|
| 2026.08.13 | ₩34,174 | ₩34,174 | ₩33,960 | ₩34,054 | -0.35% | 3.1천 |
|---|
| 2026.08.12 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩33,939 | ₩33,987 | ₩33,939 | ₩33,940 | +0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,900 | ₩34,015 | ₩33,900 | ₩34,015 | +0.34% | 1.8천 |
|---|
| 2026.08.06 | ₩33,760 | ₩34,025 | ₩33,634 | ₩33,747 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩33,920 | ₩33,920 | ₩33,747 | ₩33,758 | -0.48% | 4.1천 |
|---|
| 2026.08.04 | ₩34,094 | ₩34,094 | ₩33,960 | ₩33,960 | -0.39% | 1.9천 |
|---|
| 2026.08.03 | ₩34,058 | ₩34,141 | ₩33,827 | ₩34,141 | +0.24% | 2.9천 |
|---|
| 2026.07.31 | ₩33,694 | ₩33,827 | ₩33,614 | ₩33,827 | +0.40% | 1.8천 |
|---|
| 2026.07.30 | ₩33,694 | ₩33,827 | ₩33,694 | ₩33,815 | +0.36% | 1.2천 |
|---|
| 2026.07.29 | ₩33,587 | ₩33,654 | ₩33,587 | ₩33,654 | +0.20% | 700 |
|---|
| 2026.07.28 | ₩33,547 | ₩33,574 | ₩33,547 | ₩33,574 | +0.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,574 | ₩33,642 | ₩33,493 | ₩33,642 | +0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩33,574 | ₩33,574 | ₩33,507 | ₩33,574 | 0.00% | 4천 |
|---|
| 2026.07.21 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,694 | ₩33,827 | ₩33,520 | ₩33,520 | -0.51% | 4.4천 |
|---|
| 2026.07.15 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,760 | ₩33,760 | ₩33,627 | ₩33,627 | -0.40% | 600 |
|---|
| 2026.07.13 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,720 | ₩33,767 | ₩33,654 | ₩33,767 | +0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩33,674 | ₩33,720 | ₩33,620 | ₩33,620 | -0.16% | 500 |
|---|
| 2026.07.07 | ₩33,720 | ₩33,720 | ₩33,640 | ₩33,720 | 0.00% | 900 |
|---|
| 2026.07.06 | ₩33,560 | ₩33,720 | ₩33,560 | ₩33,634 | +0.22% | 2.2천 |
|---|
| 2026.07.02 | ₩33,627 | ₩33,707 | ₩33,627 | ₩33,707 | +0.24% | 900 |
|---|
| 2026.07.01 | ₩33,647 | ₩33,694 | ₩33,647 | ₩33,694 | +0.14% | 600 |
|---|
| 2026.06.30 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,467 | ₩33,493 | ₩33,360 | ₩33,483 | +0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,360 | ₩33,360 | ₩33,227 | ₩33,227 | -0.40% | 900 |
|---|
| 2026.06.24 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩33,453 | ₩33,453 | ₩33,340 | ₩33,340 | -0.34% | 2천 |
|---|
| 2026.06.22 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,427 | ₩33,493 | ₩33,427 | ₩33,427 | 0.00% | 2천 |
|---|
| 2026.06.17 | ₩33,437 | ₩33,437 | ₩33,373 | ₩33,427 | -0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩33,493 | ₩33,493 | ₩33,413 | ₩33,413 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩33,480 | ₩33,493 | ₩33,480 | ₩33,493 | +0.04% | 400 |
|---|
| 2026.06.12 | ₩33,400 | ₩33,667 | ₩33,360 | ₩33,654 | +0.76% | 2천 |
|---|
| 2026.06.11 | ₩33,400 | ₩33,400 | ₩33,373 | ₩33,400 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,747 | ₩33,747 | ₩33,720 | ₩33,720 | -0.08% | 300 |
|---|
| 2026.06.09 | ₩33,627 | ₩33,734 | ₩33,487 | ₩33,734 | +0.32% | 1.3천 |
|---|
| 2026.06.08 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,527 | ₩33,760 | ₩33,527 | ₩33,760 | +0.70% | 200 |
|---|
| 2026.06.04 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,587 | ₩33,587 | ₩33,427 | ₩33,427 | -0.48% | 1천 |
|---|
| 2026.06.01 | ₩33,734 | ₩33,763 | ₩33,734 | ₩33,734 | 0.00% | 1.9천 |
|---|
| 2026.05.29 | ₩33,800 | ₩33,800 | ₩33,493 | ₩33,520 | -0.83% | 1.7천 |
|---|
| 2026.05.28 | ₩33,427 | ₩33,520 | ₩33,360 | ₩33,360 | -0.20% | 2.7천 |
|---|
| 2026.05.27 | ₩33,320 | ₩33,427 | ₩33,320 | ₩33,427 | +0.32% | 600 |
|---|
| 2026.05.26 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,187 | ₩33,187 | ₩32,986 | ₩32,986 | -0.60% | 900 |
|---|
| 2026.05.20 | ₩33,120 | ₩33,293 | ₩32,965 | ₩33,200 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩33,187 | ₩33,187 | ₩32,666 | ₩33,001 | -0.56% | 6.7천 |
|---|
| 2026.05.18 | ₩32,853 | ₩33,333 | ₩32,853 | ₩33,187 | +1.02% | 9.4천 |
|---|
| 2026.05.15 | ₩33,146 | ₩33,146 | ₩32,960 | ₩32,960 | -0.56% | 1.1천 |
|---|
| 2026.05.14 | ₩33,507 | ₩33,760 | ₩33,507 | ₩33,760 | +0.76% | 8.4천 |
|---|
| 2026.05.13 | ₩33,407 | ₩33,627 | ₩33,407 | ₩33,627 | +0.66% | 4.7천 |
|---|
| 2026.05.12 | ₩33,527 | ₩33,527 | ₩33,480 | ₩33,493 | -0.10% | 1.9천 |
|---|
| 2026.05.11 | ₩33,680 | ₩33,680 | ₩33,387 | ₩33,387 | -0.87% | 2.7천 |
|---|
| 2026.05.08 | ₩33,493 | ₩33,790 | ₩33,493 | ₩33,520 | +0.08% | 4.3천 |
|---|
| 2026.05.07 | ₩33,539 | ₩33,660 | ₩33,493 | ₩33,493 | -0.14% | 4.2천 |
|---|
| 2026.05.06 | ₩33,567 | ₩33,580 | ₩33,461 | ₩33,580 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,427 | ₩33,694 | ₩33,427 | ₩33,694 | +0.80% | 1.2천 |
|---|
| 2026.05.04 | ₩33,360 | ₩33,694 | ₩33,360 | ₩33,493 | +0.40% | 3.3천 |
|---|
| 2026.05.01 | ₩33,680 | ₩33,680 | ₩33,293 | ₩33,293 | -1.15% | 1.6천 |
|---|
| 2026.04.30 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩33,360 | ₩33,360 | ₩33,356 | ₩33,360 | 0.00% | 2.7천 |
|---|
| 2026.04.27 | ₩33,293 | ₩33,694 | ₩33,049 | ₩33,360 | +0.20% | 4.5천 |
|---|
| 2026.04.24 | ₩32,993 | ₩33,026 | ₩32,993 | ₩33,026 | +0.10% | 1천 |
|---|
| 2026.04.23 | ₩32,906 | ₩33,293 | ₩32,893 | ₩33,093 | +0.57% | 3.4천 |
|---|
| 2026.04.22 | ₩32,853 | ₩33,026 | ₩32,853 | ₩33,026 | +0.53% | 200 |
|---|
| 2026.04.21 | ₩32,806 | ₩33,026 | ₩32,806 | ₩33,026 | +0.67% | 2.6천 |
|---|
| 2026.04.20 | ₩32,960 | ₩32,960 | ₩32,773 | ₩32,960 | 0.00% | 3.3천 |
|---|
| 2026.04.17 | ₩32,893 | ₩32,960 | ₩32,893 | ₩32,893 | 0.00% | 2천 |
|---|
| 2026.04.16 | ₩32,826 | ₩32,960 | ₩32,726 | ₩32,960 | +0.41% | 800 |
|---|
| 2026.04.15 | ₩32,825 | ₩32,960 | ₩32,426 | ₩32,426 | -1.22% | 4.6천 |
|---|
| 2026.04.14 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩32,920 | ₩32,920 | ₩32,626 | ₩32,626 | -0.89% | 200 |
|---|
| 2026.04.10 | ₩32,439 | ₩32,693 | ₩32,439 | ₩32,693 | +0.78% | 700 |
|---|
| 2026.04.09 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,906 | ₩32,960 | ₩32,493 | ₩32,960 | +0.16% | 2.4천 |
|---|
| 2026.04.07 | ₩32,920 | ₩32,993 | ₩32,893 | ₩32,893 | -0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩32,666 | ₩32,693 | ₩32,666 | ₩32,693 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩32,559 | ₩32,559 | ₩32,559 | ₩32,559 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩32,559 | ₩32,693 | ₩32,559 | ₩32,693 | +0.41% | 3.8천 |
|---|
| 2026.03.31 | ₩32,693 | ₩32,693 | ₩32,506 | ₩32,506 | -0.57% | 1.3천 |
|---|
| 2026.03.30 | ₩32,519 | ₩32,626 | ₩32,506 | ₩32,626 | +0.33% | 1.2천 |
|---|
| 2026.03.27 | ₩32,559 | ₩32,693 | ₩32,559 | ₩32,693 | +0.41% | 1.2천 |
|---|
| 2026.03.26 | ₩32,666 | ₩32,693 | ₩32,666 | ₩32,693 | +0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩32,426 | ₩32,453 | ₩32,426 | ₩32,426 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩32,593 | ₩32,593 | ₩32,493 | ₩32,493 | -0.31% | 500 |
|---|
| 2026.03.23 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩32,693 | ₩32,741 | ₩32,362 | ₩32,362 | -1.01% | 1.5천 |
|---|
| 2026.03.19 | ₩32,810 | ₩32,810 | ₩32,446 | ₩32,446 | -1.11% | 2.6천 |
|---|
| 2026.03.18 | ₩32,626 | ₩32,626 | ₩32,359 | ₩32,386 | -0.74% | 2.3천 |
|---|
| 2026.03.17 | ₩32,559 | ₩32,559 | ₩32,359 | ₩32,359 | -0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩32,573 | ₩32,659 | ₩32,559 | ₩32,559 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩32,421 | ₩32,494 | ₩32,421 | ₩32,453 | +0.10% | 1.4천 |
|---|
| 2026.03.12 | ₩32,666 | ₩32,960 | ₩32,362 | ₩32,362 | -0.93% | 2.1만 |
|---|
| 2026.03.11 | ₩32,626 | ₩32,626 | ₩32,292 | ₩32,292 | -1.02% | 1.9천 |
|---|
| 2026.03.10 | ₩32,559 | ₩32,666 | ₩32,559 | ₩32,559 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩32,453 | ₩32,693 | ₩32,186 | ₩32,613 | +0.49% | 4.4천 |
|---|
| 2026.03.06 | ₩32,599 | ₩32,813 | ₩32,457 | ₩32,633 | +0.10% | 2.5천 |
|---|
| 2026.03.05 | ₩32,639 | ₩32,693 | ₩32,587 | ₩32,587 | -0.16% | 2.3천 |
|---|
| 2026.03.04 | ₩32,677 | ₩32,693 | ₩32,479 | ₩32,479 | -0.60% | 3.5천 |
|---|
| 2026.03.03 | ₩32,893 | ₩32,893 | ₩32,679 | ₩32,679 | -0.65% | 2.2천 |
|---|
| 2026.03.02 | ₩32,567 | ₩32,567 | ₩32,519 | ₩32,559 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩32,904 | ₩32,904 | ₩32,479 | ₩32,506 | -1.21% | 5.7천 |
|---|
| 2026.02.26 | ₩32,669 | ₩32,693 | ₩32,626 | ₩32,639 | -0.09% | 5.1천 |
|---|
| 2026.02.25 | ₩32,399 | ₩32,846 | ₩32,399 | ₩32,746 | +1.07% | 5.2천 |
|---|
| 2026.02.24 | ₩32,533 | ₩32,573 | ₩32,453 | ₩32,493 | -0.12% | 3.8천 |
|---|
| 2026.02.23 | ₩32,906 | ₩32,906 | ₩32,559 | ₩32,559 | -1.05% | 2.9천 |
|---|
| 2026.02.20 | ₩32,466 | ₩32,906 | ₩32,466 | ₩32,826 | +1.11% | 1.4만 |
|---|
| 2026.02.19 | ₩32,559 | ₩32,559 | ₩32,538 | ₩32,559 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩32,559 | ₩32,559 | ₩32,559 | ₩32,559 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩32,426 | ₩32,653 | ₩32,426 | ₩32,653 | +0.70% | 9.2천 |
|---|
| 2026.02.13 | ₩32,333 | ₩32,453 | ₩32,226 | ₩32,426 | +0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩33,080 | ₩33,113 | ₩32,866 | ₩32,960 | -0.36% | 4.4천 |
|---|
| 2026.02.11 | ₩33,040 | ₩33,120 | ₩32,760 | ₩32,973 | -0.20% | 1.2만 |
|---|
| 2026.02.10 | ₩33,200 | ₩33,200 | ₩33,066 | ₩33,160 | -0.12% | 3.7천 |
|---|
| 2026.02.09 | ₩33,040 | ₩33,093 | ₩32,986 | ₩33,093 | +0.16% | 2.8천 |
|---|
| 2026.02.06 | ₩33,013 | ₩33,077 | ₩33,013 | ₩33,077 | +0.19% | 700 |
|---|
| 2026.02.05 | ₩33,066 | ₩33,080 | ₩32,909 | ₩33,053 | -0.04% | 3.1천 |
|---|
| 2026.02.04 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩32,893 | ₩33,077 | ₩32,893 | ₩32,960 | +0.20% | 4.3천 |
|---|
| 2026.02.02 | ₩32,940 | ₩33,026 | ₩32,893 | ₩33,026 | +0.26% | 1.9천 |
|---|
| 2026.01.30 | ₩33,080 | ₩33,080 | ₩32,953 | ₩32,953 | -0.38% | 1.1천 |
|---|
| 2026.01.29 | ₩32,666 | ₩32,693 | ₩32,666 | ₩32,693 | +0.08% | 700 |
|---|
| 2026.01.28 | ₩32,654 | ₩32,654 | ₩32,654 | ₩32,654 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,066 | ₩33,066 | ₩32,623 | ₩32,654 | -1.25% | 4.2천 |
|---|
| 2026.01.26 | ₩32,853 | ₩32,992 | ₩32,853 | ₩32,992 | +0.42% | 1.4천 |
|---|
| 2026.01.23 | ₩33,026 | ₩33,026 | ₩32,973 | ₩32,973 | -0.16% | 400 |
|---|
| 2026.01.22 | ₩32,960 | ₩33,026 | ₩32,960 | ₩32,984 | +0.07% | 2천 |
|---|
| 2026.01.21 | ₩33,026 | ₩33,093 | ₩32,800 | ₩32,960 | -0.20% | 3.4천 |
|---|
| 2026.01.20 | ₩33,080 | ₩33,213 | ₩32,800 | ₩33,026 | -0.16% | 3.8천 |
|---|
| 2026.01.16 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩33,106 | ₩33,106 | ₩33,106 | ₩33,106 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,227 | ₩33,360 | ₩33,106 | ₩33,106 | -0.36% | 4.1천 |
|---|
| 2026.01.13 | ₩33,088 | ₩33,160 | ₩33,088 | ₩33,160 | +0.22% | 1.5천 |
|---|
| 2026.01.12 | ₩33,133 | ₩33,320 | ₩33,106 | ₩33,320 | +0.56% | 1천 |
|---|
| 2026.01.09 | ₩33,113 | ₩33,133 | ₩33,093 | ₩33,093 | -0.06% | 2.3천 |
|---|
| 2026.01.08 | ₩33,113 | ₩33,133 | ₩33,025 | ₩33,025 | -0.27% | 3.1천 |
|---|
| 2026.01.07 | ₩33,093 | ₩33,146 | ₩33,093 | ₩33,093 | 0.00% | 5.5천 |
|---|
| 2026.01.06 | ₩32,986 | ₩33,093 | ₩32,986 | ₩33,013 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩32,826 | ₩33,093 | ₩32,826 | ₩33,093 | +0.81% | 5.9천 |
|---|
| 2026.01.02 | ₩33,093 | ₩33,253 | ₩33,093 | ₩33,253 | +0.48% | 1.7천 |
|---|
| 2025.12.31 | ₩33,026 | ₩33,093 | ₩33,026 | ₩33,026 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩33,053 | ₩33,093 | ₩33,026 | ₩33,034 | -0.06% | 2.1천 |
|---|
| 2025.12.29 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩32,873 | ₩33,160 | ₩32,873 | ₩33,160 | +0.87% | 6.1천 |
|---|
| 2025.12.24 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩32,910 | ₩33,026 | ₩32,910 | ₩33,013 | +0.31% | 2.7천 |
|---|
| 2025.12.19 | ₩32,973 | ₩33,005 | ₩32,973 | ₩33,005 | +0.10% | 600 |
|---|
| 2025.12.18 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,026 | ₩33,026 | ₩32,844 | ₩33,026 | 0.00% | 1.2천 |
|---|
| 2025.12.15 | ₩32,960 | ₩33,066 | ₩32,860 | ₩32,866 | -0.28% | 9.6천 |
|---|
| 2025.12.12 | ₩32,813 | ₩32,960 | ₩32,813 | ₩32,960 | +0.45% | 800 |
|---|
| 2025.12.11 | ₩32,960 | ₩32,960 | ₩32,826 | ₩32,960 | 0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩32,373 | ₩32,960 | ₩32,373 | ₩32,928 | +1.71% | 2.6천 |
|---|
| 2025.12.09 | ₩32,920 | ₩32,960 | ₩32,646 | ₩32,960 | +0.12% | 6.1천 |
|---|
| 2025.12.08 | ₩32,840 | ₩32,845 | ₩32,826 | ₩32,826 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,840 | ₩32,933 | ₩32,840 | ₩32,933 | +0.28% | 600 |
|---|
| 2025.12.03 | ₩32,836 | ₩32,960 | ₩32,836 | ₩32,886 | +0.15% | 2.3천 |
|---|
| 2025.12.02 | ₩32,706 | ₩32,813 | ₩32,641 | ₩32,813 | +0.33% | 1.6천 |
|---|
| 2025.12.01 | ₩32,960 | ₩32,960 | ₩32,593 | ₩32,694 | -0.81% | 700 |
|---|
| 2025.11.28 | ₩32,519 | ₩32,933 | ₩32,519 | ₩32,826 | +0.94% | 400 |
|---|
| 2025.11.26 | ₩32,333 | ₩32,618 | ₩32,306 | ₩32,426 | +0.29% | 2.2천 |
|---|
| 2025.11.25 | ₩32,826 | ₩33,048 | ₩32,760 | ₩32,960 | +0.41% | 1.7천 |
|---|
| 2025.11.24 | ₩32,800 | ₩32,826 | ₩32,565 | ₩32,565 | -0.72% | 3.2천 |
|---|
| 2025.11.21 | ₩32,666 | ₩32,800 | ₩32,618 | ₩32,618 | -0.15% | 1.1천 |
|---|
| 2025.11.20 | ₩32,312 | ₩32,693 | ₩32,292 | ₩32,666 | +1.09% | 3.7천 |
|---|
| 2025.11.19 | ₩32,373 | ₩32,559 | ₩32,373 | ₩32,559 | +0.58% | 3천 |
|---|
| 2025.11.18 | ₩32,526 | ₩32,526 | ₩32,526 | ₩32,526 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩32,606 | ₩32,606 | ₩32,555 | ₩32,555 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩32,826 | ₩32,960 | ₩32,826 | ₩32,826 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩32,826 | ₩33,160 | ₩32,826 | ₩32,826 | 0.00% | 2.2천 |
|---|
| 2025.11.12 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,320 | ₩33,320 | ₩33,106 | ₩33,160 | -0.48% | 1천 |
|---|
| 2025.11.10 | ₩32,626 | ₩33,080 | ₩32,626 | ₩32,960 | +1.02% | 4.5천 |
|---|
| 2025.11.07 | ₩33,013 | ₩33,013 | ₩32,479 | ₩32,750 | -0.80% | 3.2천 |
|---|
| 2025.11.06 | ₩32,960 | ₩32,960 | ₩32,760 | ₩32,826 | -0.40% | 2.8천 |
|---|
| 2025.11.05 | ₩32,960 | ₩32,960 | ₩32,573 | ₩32,960 | 0.00% | 4.1천 |
|---|
| 2025.11.04 | ₩32,960 | ₩32,960 | ₩32,706 | ₩32,813 | -0.45% | 900 |
|---|
| 2025.11.03 | ₩32,693 | ₩32,897 | ₩32,646 | ₩32,853 | +0.49% | 1.6천 |
|---|
| 2025.10.31 | ₩32,594 | ₩32,741 | ₩32,594 | ₩32,706 | +0.34% | 1.3천 |
|---|
| 2025.10.30 | ₩32,479 | ₩32,626 | ₩32,479 | ₩32,626 | +0.45% | 200 |
|---|
| 2025.10.29 | ₩32,426 | ₩33,093 | ₩32,426 | ₩33,086 | +2.04% | 3.1천 |
|---|
| 2025.10.28 | ₩33,026 | ₩33,026 | ₩31,332 | ₩32,426 | -1.82% | 3.6천 |
|---|
| 2025.10.27 | ₩32,933 | ₩32,973 | ₩32,893 | ₩32,960 | +0.08% | 5.2천 |
|---|
| 2025.10.24 | ₩32,646 | ₩32,929 | ₩32,361 | ₩32,826 | +0.55% | 1.9천 |
|---|
| 2025.10.23 | ₩32,760 | ₩32,760 | ₩31,759 | ₩32,359 | -1.22% | 2만 |
|---|
| 2025.10.22 | ₩33,293 | ₩33,293 | ₩32,840 | ₩32,840 | -1.36% | 1.3천 |
|---|
| 2025.10.21 | ₩33,029 | ₩33,267 | ₩32,960 | ₩33,093 | +0.19% | 4.2천 |
|---|
| 2025.10.20 | ₩32,866 | ₩33,026 | ₩32,866 | ₩33,026 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩33,267 | ₩33,267 | ₩32,593 | ₩32,593 | -2.03% | 1.1만 |
|---|
| 2025.10.16 | ₩33,260 | ₩33,333 | ₩33,200 | ₩33,200 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩33,026 | ₩33,293 | ₩33,026 | ₩33,232 | +0.62% | 2.6천 |
|---|
| 2025.10.14 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,106 | ₩33,140 | ₩32,792 | ₩32,869 | -0.72% | 4.3천 |
|---|
| 2025.10.10 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 1.1천 |
|---|