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 | ₩33,741 | ₩33,741 | ₩33,501 | ₩33,714 | -0.08% | 1.7천 |
| 2026.10.08 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 0 |
| 2026.10.07 | ₩33,754 | ₩33,754 | ₩33,727 | ₩33,747 | -0.02% | 3.1천 |
| 2026.10.06 | ₩33,725 | ₩33,725 | ₩33,653 | ₩33,653 | -0.21% | 1.7천 |
| 2026.10.05 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
| 2026.10.02 | ₩33,687 | ₩33,754 | ₩33,356 | ₩33,674 | -0.04% | 6.8천 |
| 2026.10.01 | ₩33,487 | ₩33,754 | ₩33,487 | ₩33,674 | +0.56% | 3.8천 |
| 2026.09.30 | ₩33,554 | ₩33,554 | ₩33,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,487 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩33,554 | ₩33,754 | ₩33,487 | ₩33,487 | -0.20% | 1만 |
|---|
| 2026.09.28 | ₩33,626 | ₩33,626 | ₩33,554 | ₩33,554 | -0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,559 | ₩33,754 | ₩33,343 | ₩33,343 | -0.64% | 1.4만 |
|---|
| 2026.09.21 | ₩33,594 | ₩33,630 | ₩33,501 | ₩33,521 | -0.22% | 5.7천 |
|---|
| 2026.09.18 | ₩33,647 | ₩33,701 | ₩33,501 | ₩33,581 | -0.20% | 9.4천 |
|---|
| 2026.09.17 | ₩33,647 | ₩33,703 | ₩33,647 | ₩33,690 | +0.13% | 4천 |
|---|
| 2026.09.16 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,641 | ₩33,781 | ₩33,641 | ₩33,701 | +0.18% | 5.1천 |
|---|
| 2026.09.14 | ₩33,674 | ₩33,781 | ₩33,674 | ₩33,781 | +0.32% | 1.3천 |
|---|
| 2026.09.11 | ₩33,581 | ₩33,683 | ₩33,554 | ₩33,614 | +0.10% | 2천 |
|---|
| 2026.09.10 | ₩33,754 | ₩34,045 | ₩33,447 | ₩33,447 | -0.91% | 16.1만 |
|---|
| 2026.09.09 | ₩33,754 | ₩33,754 | ₩33,687 | ₩33,687 | -0.20% | 800 |
|---|
| 2026.09.08 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,687 | ₩33,687 | ₩33,554 | ₩33,687 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩33,687 | ₩33,687 | ₩33,647 | ₩33,667 | -0.06% | 1.3천 |
|---|
| 2026.09.02 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,621 | ₩33,754 | ₩33,587 | ₩33,587 | -0.10% | 2.1천 |
|---|
| 2026.08.31 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,727 | ₩33,727 | ₩33,380 | ₩33,621 | -0.32% | 3.4천 |
|---|
| 2026.08.26 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,647 | ₩33,725 | ₩33,621 | ₩33,725 | +0.23% | 500 |
|---|
| 2026.08.20 | ₩33,837 | ₩33,837 | ₩33,609 | ₩33,634 | -0.60% | 1.5천 |
|---|
| 2026.08.19 | ₩33,861 | ₩33,861 | ₩33,731 | ₩33,741 | -0.35% | 1.8천 |
|---|
| 2026.08.18 | ₩33,846 | ₩33,861 | ₩33,821 | ₩33,847 | +0.00% | 3.4천 |
|---|
| 2026.08.17 | ₩33,647 | ₩33,714 | ₩33,621 | ₩33,714 | +0.20% | 3.1천 |
|---|
| 2026.08.14 | ₩33,514 | ₩33,741 | ₩33,447 | ₩33,501 | -0.04% | 4.2천 |
|---|
| 2026.08.13 | ₩34,168 | ₩34,168 | ₩33,954 | ₩34,048 | -0.35% | 3.1천 |
|---|
| 2026.08.12 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩33,933 | ₩33,981 | ₩33,933 | ₩33,934 | +0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,894 | ₩34,009 | ₩33,894 | ₩34,009 | +0.34% | 1.8천 |
|---|
| 2026.08.06 | ₩33,754 | ₩34,018 | ₩33,627 | ₩33,741 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩33,914 | ₩33,914 | ₩33,741 | ₩33,751 | -0.48% | 4.1천 |
|---|
| 2026.08.04 | ₩34,088 | ₩34,088 | ₩33,954 | ₩33,954 | -0.39% | 1.9천 |
|---|
| 2026.08.03 | ₩34,052 | ₩34,134 | ₩33,821 | ₩34,134 | +0.24% | 2.9천 |
|---|
| 2026.07.31 | ₩33,687 | ₩33,821 | ₩33,607 | ₩33,821 | +0.40% | 1.8천 |
|---|
| 2026.07.30 | ₩33,687 | ₩33,821 | ₩33,687 | ₩33,809 | +0.36% | 1.2천 |
|---|
| 2026.07.29 | ₩33,581 | ₩33,647 | ₩33,581 | ₩33,647 | +0.20% | 700 |
|---|
| 2026.07.28 | ₩33,541 | ₩33,567 | ₩33,541 | ₩33,567 | +0.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,567 | ₩33,635 | ₩33,487 | ₩33,635 | +0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩33,567 | ₩33,567 | ₩33,501 | ₩33,567 | 0.00% | 4천 |
|---|
| 2026.07.21 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,687 | ₩33,821 | ₩33,514 | ₩33,514 | -0.51% | 4.4천 |
|---|
| 2026.07.15 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,754 | ₩33,754 | ₩33,621 | ₩33,621 | -0.40% | 600 |
|---|
| 2026.07.13 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,714 | ₩33,761 | ₩33,647 | ₩33,761 | +0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩33,667 | ₩33,714 | ₩33,614 | ₩33,614 | -0.16% | 500 |
|---|
| 2026.07.07 | ₩33,714 | ₩33,714 | ₩33,634 | ₩33,714 | 0.00% | 900 |
|---|
| 2026.07.06 | ₩33,554 | ₩33,714 | ₩33,554 | ₩33,627 | +0.22% | 2.2천 |
|---|
| 2026.07.02 | ₩33,621 | ₩33,701 | ₩33,621 | ₩33,701 | +0.24% | 900 |
|---|
| 2026.07.01 | ₩33,641 | ₩33,687 | ₩33,641 | ₩33,687 | +0.14% | 600 |
|---|
| 2026.06.30 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,460 | ₩33,487 | ₩33,354 | ₩33,476 | +0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,354 | ₩33,354 | ₩33,220 | ₩33,220 | -0.40% | 900 |
|---|
| 2026.06.24 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩33,447 | ₩33,447 | ₩33,334 | ₩33,334 | -0.34% | 2천 |
|---|
| 2026.06.22 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,420 | ₩33,487 | ₩33,420 | ₩33,420 | 0.00% | 2천 |
|---|
| 2026.06.17 | ₩33,431 | ₩33,431 | ₩33,367 | ₩33,420 | -0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩33,487 | ₩33,487 | ₩33,407 | ₩33,407 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩33,474 | ₩33,487 | ₩33,474 | ₩33,487 | +0.04% | 400 |
|---|
| 2026.06.12 | ₩33,394 | ₩33,661 | ₩33,354 | ₩33,647 | +0.76% | 2천 |
|---|
| 2026.06.11 | ₩33,394 | ₩33,394 | ₩33,367 | ₩33,394 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,741 | ₩33,741 | ₩33,714 | ₩33,714 | -0.08% | 300 |
|---|
| 2026.06.09 | ₩33,621 | ₩33,727 | ₩33,480 | ₩33,727 | +0.32% | 1.3천 |
|---|
| 2026.06.08 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,521 | ₩33,754 | ₩33,521 | ₩33,754 | +0.70% | 200 |
|---|
| 2026.06.04 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,581 | ₩33,581 | ₩33,420 | ₩33,420 | -0.48% | 1천 |
|---|
| 2026.06.01 | ₩33,727 | ₩33,757 | ₩33,727 | ₩33,727 | 0.00% | 1.9천 |
|---|
| 2026.05.29 | ₩33,794 | ₩33,794 | ₩33,487 | ₩33,514 | -0.83% | 1.7천 |
|---|
| 2026.05.28 | ₩33,420 | ₩33,514 | ₩33,354 | ₩33,354 | -0.20% | 2.7천 |
|---|
| 2026.05.27 | ₩33,314 | ₩33,420 | ₩33,314 | ₩33,420 | +0.32% | 600 |
|---|
| 2026.05.26 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩32,980 | ₩32,980 | ₩32,980 | ₩32,980 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,180 | ₩33,180 | ₩32,980 | ₩32,980 | -0.60% | 900 |
|---|
| 2026.05.20 | ₩33,114 | ₩33,287 | ₩32,959 | ₩33,194 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩33,180 | ₩33,180 | ₩32,660 | ₩32,995 | -0.56% | 6.7천 |
|---|
| 2026.05.18 | ₩32,847 | ₩33,327 | ₩32,847 | ₩33,180 | +1.02% | 9.4천 |
|---|
| 2026.05.15 | ₩33,140 | ₩33,140 | ₩32,954 | ₩32,954 | -0.56% | 1.1천 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,754 | ₩33,501 | ₩33,754 | +0.76% | 8.4천 |
|---|
| 2026.05.13 | ₩33,400 | ₩33,621 | ₩33,400 | ₩33,621 | +0.66% | 4.7천 |
|---|
| 2026.05.12 | ₩33,521 | ₩33,521 | ₩33,474 | ₩33,487 | -0.10% | 1.9천 |
|---|
| 2026.05.11 | ₩33,674 | ₩33,674 | ₩33,380 | ₩33,380 | -0.87% | 2.7천 |
|---|
| 2026.05.08 | ₩33,487 | ₩33,783 | ₩33,487 | ₩33,514 | +0.08% | 4.3천 |
|---|
| 2026.05.07 | ₩33,533 | ₩33,654 | ₩33,487 | ₩33,487 | -0.14% | 4.2천 |
|---|
| 2026.05.06 | ₩33,561 | ₩33,574 | ₩33,455 | ₩33,574 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,420 | ₩33,687 | ₩33,420 | ₩33,687 | +0.80% | 1.2천 |
|---|
| 2026.05.04 | ₩33,354 | ₩33,687 | ₩33,354 | ₩33,487 | +0.40% | 3.3천 |
|---|
| 2026.05.01 | ₩33,674 | ₩33,674 | ₩33,287 | ₩33,287 | -1.15% | 1.6천 |
|---|
| 2026.04.30 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩33,354 | ₩33,354 | ₩33,350 | ₩33,354 | 0.00% | 2.7천 |
|---|
| 2026.04.27 | ₩33,287 | ₩33,687 | ₩33,043 | ₩33,354 | +0.20% | 4.5천 |
|---|
| 2026.04.24 | ₩32,987 | ₩33,020 | ₩32,987 | ₩33,020 | +0.10% | 1천 |
|---|
| 2026.04.23 | ₩32,900 | ₩33,287 | ₩32,887 | ₩33,087 | +0.57% | 3.4천 |
|---|
| 2026.04.22 | ₩32,847 | ₩33,020 | ₩32,847 | ₩33,020 | +0.53% | 200 |
|---|
| 2026.04.21 | ₩32,800 | ₩33,020 | ₩32,800 | ₩33,020 | +0.67% | 2.6천 |
|---|
| 2026.04.20 | ₩32,954 | ₩32,954 | ₩32,767 | ₩32,954 | 0.00% | 3.3천 |
|---|
| 2026.04.17 | ₩32,887 | ₩32,954 | ₩32,887 | ₩32,887 | 0.00% | 2천 |
|---|
| 2026.04.16 | ₩32,820 | ₩32,954 | ₩32,720 | ₩32,954 | +0.41% | 800 |
|---|
| 2026.04.15 | ₩32,819 | ₩32,954 | ₩32,420 | ₩32,420 | -1.22% | 4.6천 |
|---|
| 2026.04.14 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩32,913 | ₩32,913 | ₩32,620 | ₩32,620 | -0.89% | 200 |
|---|
| 2026.04.10 | ₩32,433 | ₩32,687 | ₩32,433 | ₩32,687 | +0.78% | 700 |
|---|
| 2026.04.09 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,900 | ₩32,954 | ₩32,487 | ₩32,954 | +0.16% | 2.4천 |
|---|
| 2026.04.07 | ₩32,913 | ₩32,987 | ₩32,887 | ₩32,887 | -0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩32,660 | ₩32,687 | ₩32,660 | ₩32,687 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩32,553 | ₩32,553 | ₩32,553 | ₩32,553 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩32,553 | ₩32,687 | ₩32,553 | ₩32,687 | +0.41% | 3.8천 |
|---|
| 2026.03.31 | ₩32,687 | ₩32,687 | ₩32,500 | ₩32,500 | -0.57% | 1.3천 |
|---|
| 2026.03.30 | ₩32,513 | ₩32,620 | ₩32,500 | ₩32,620 | +0.33% | 1.2천 |
|---|
| 2026.03.27 | ₩32,553 | ₩32,687 | ₩32,553 | ₩32,687 | +0.41% | 1.2천 |
|---|
| 2026.03.26 | ₩32,660 | ₩32,687 | ₩32,660 | ₩32,687 | +0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩32,420 | ₩32,447 | ₩32,420 | ₩32,420 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩32,587 | ₩32,587 | ₩32,487 | ₩32,487 | -0.31% | 500 |
|---|
| 2026.03.23 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩32,687 | ₩32,735 | ₩32,356 | ₩32,356 | -1.01% | 1.5천 |
|---|
| 2026.03.19 | ₩32,804 | ₩32,804 | ₩32,440 | ₩32,440 | -1.11% | 2.6천 |
|---|
| 2026.03.18 | ₩32,620 | ₩32,620 | ₩32,353 | ₩32,380 | -0.74% | 2.3천 |
|---|
| 2026.03.17 | ₩32,553 | ₩32,553 | ₩32,353 | ₩32,353 | -0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩32,567 | ₩32,653 | ₩32,553 | ₩32,553 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩32,415 | ₩32,488 | ₩32,415 | ₩32,447 | +0.10% | 1.4천 |
|---|
| 2026.03.12 | ₩32,660 | ₩32,954 | ₩32,356 | ₩32,356 | -0.93% | 2.1만 |
|---|
| 2026.03.11 | ₩32,620 | ₩32,620 | ₩32,286 | ₩32,286 | -1.02% | 1.9천 |
|---|
| 2026.03.10 | ₩32,553 | ₩32,660 | ₩32,553 | ₩32,553 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩32,447 | ₩32,687 | ₩32,180 | ₩32,607 | +0.49% | 4.4천 |
|---|
| 2026.03.06 | ₩32,593 | ₩32,807 | ₩32,451 | ₩32,627 | +0.10% | 2.5천 |
|---|
| 2026.03.05 | ₩32,633 | ₩32,687 | ₩32,581 | ₩32,581 | -0.16% | 2.3천 |
|---|
| 2026.03.04 | ₩32,671 | ₩32,687 | ₩32,473 | ₩32,473 | -0.60% | 3.5천 |
|---|
| 2026.03.03 | ₩32,887 | ₩32,887 | ₩32,673 | ₩32,673 | -0.65% | 2.2천 |
|---|
| 2026.03.02 | ₩32,561 | ₩32,561 | ₩32,513 | ₩32,553 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩32,897 | ₩32,897 | ₩32,473 | ₩32,500 | -1.21% | 5.7천 |
|---|
| 2026.02.26 | ₩32,663 | ₩32,687 | ₩32,620 | ₩32,633 | -0.09% | 5.1천 |
|---|
| 2026.02.25 | ₩32,393 | ₩32,840 | ₩32,393 | ₩32,740 | +1.07% | 5.2천 |
|---|
| 2026.02.24 | ₩32,527 | ₩32,567 | ₩32,447 | ₩32,487 | -0.12% | 3.8천 |
|---|
| 2026.02.23 | ₩32,900 | ₩32,900 | ₩32,553 | ₩32,553 | -1.05% | 2.9천 |
|---|
| 2026.02.20 | ₩32,460 | ₩32,900 | ₩32,460 | ₩32,820 | +1.11% | 1.4만 |
|---|
| 2026.02.19 | ₩32,553 | ₩32,553 | ₩32,532 | ₩32,553 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩32,553 | ₩32,553 | ₩32,553 | ₩32,553 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩32,420 | ₩32,647 | ₩32,420 | ₩32,647 | +0.70% | 9.2천 |
|---|
| 2026.02.13 | ₩32,326 | ₩32,447 | ₩32,220 | ₩32,420 | +0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩33,074 | ₩33,107 | ₩32,860 | ₩32,954 | -0.36% | 4.4천 |
|---|
| 2026.02.11 | ₩33,034 | ₩33,114 | ₩32,753 | ₩32,967 | -0.20% | 1.2만 |
|---|
| 2026.02.10 | ₩33,194 | ₩33,194 | ₩33,060 | ₩33,154 | -0.12% | 3.7천 |
|---|
| 2026.02.09 | ₩33,034 | ₩33,087 | ₩32,980 | ₩33,087 | +0.16% | 2.8천 |
|---|
| 2026.02.06 | ₩33,007 | ₩33,071 | ₩33,007 | ₩33,071 | +0.19% | 700 |
|---|
| 2026.02.05 | ₩33,060 | ₩33,074 | ₩32,903 | ₩33,047 | -0.04% | 3.1천 |
|---|
| 2026.02.04 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩32,887 | ₩33,071 | ₩32,887 | ₩32,954 | +0.20% | 4.3천 |
|---|
| 2026.02.02 | ₩32,933 | ₩33,020 | ₩32,887 | ₩33,020 | +0.26% | 1.9천 |
|---|
| 2026.01.30 | ₩33,074 | ₩33,074 | ₩32,947 | ₩32,947 | -0.38% | 1.1천 |
|---|
| 2026.01.29 | ₩32,660 | ₩32,687 | ₩32,660 | ₩32,687 | +0.08% | 700 |
|---|
| 2026.01.28 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,060 | ₩33,060 | ₩32,617 | ₩32,648 | -1.25% | 4.2천 |
|---|
| 2026.01.26 | ₩32,847 | ₩32,986 | ₩32,847 | ₩32,986 | +0.42% | 1.4천 |
|---|
| 2026.01.23 | ₩33,020 | ₩33,020 | ₩32,967 | ₩32,967 | -0.16% | 400 |
|---|
| 2026.01.22 | ₩32,954 | ₩33,020 | ₩32,954 | ₩32,978 | +0.07% | 2천 |
|---|
| 2026.01.21 | ₩33,020 | ₩33,087 | ₩32,793 | ₩32,954 | -0.20% | 3.4천 |
|---|
| 2026.01.20 | ₩33,074 | ₩33,207 | ₩32,793 | ₩33,020 | -0.16% | 3.8천 |
|---|
| 2026.01.16 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,220 | ₩33,354 | ₩33,100 | ₩33,100 | -0.36% | 4.1천 |
|---|
| 2026.01.13 | ₩33,082 | ₩33,154 | ₩33,082 | ₩33,154 | +0.22% | 1.5천 |
|---|
| 2026.01.12 | ₩33,127 | ₩33,314 | ₩33,100 | ₩33,314 | +0.56% | 1천 |
|---|
| 2026.01.09 | ₩33,107 | ₩33,127 | ₩33,087 | ₩33,087 | -0.06% | 2.3천 |
|---|
| 2026.01.08 | ₩33,107 | ₩33,127 | ₩33,019 | ₩33,019 | -0.27% | 3.1천 |
|---|
| 2026.01.07 | ₩33,087 | ₩33,140 | ₩33,087 | ₩33,087 | 0.00% | 5.5천 |
|---|
| 2026.01.06 | ₩32,980 | ₩33,087 | ₩32,980 | ₩33,007 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩32,820 | ₩33,087 | ₩32,820 | ₩33,087 | +0.81% | 5.9천 |
|---|
| 2026.01.02 | ₩33,087 | ₩33,247 | ₩33,087 | ₩33,247 | +0.48% | 1.7천 |
|---|
| 2025.12.31 | ₩33,020 | ₩33,087 | ₩33,020 | ₩33,020 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩33,047 | ₩33,087 | ₩33,020 | ₩33,028 | -0.06% | 2.1천 |
|---|
| 2025.12.29 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩32,867 | ₩33,154 | ₩32,867 | ₩33,154 | +0.87% | 6.1천 |
|---|
| 2025.12.24 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩32,904 | ₩33,020 | ₩32,904 | ₩33,007 | +0.31% | 2.7천 |
|---|
| 2025.12.19 | ₩32,967 | ₩32,999 | ₩32,967 | ₩32,999 | +0.10% | 600 |
|---|
| 2025.12.18 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,020 | ₩33,020 | ₩32,837 | ₩33,020 | 0.00% | 1.2천 |
|---|
| 2025.12.15 | ₩32,954 | ₩33,060 | ₩32,853 | ₩32,860 | -0.28% | 9.6천 |
|---|
| 2025.12.12 | ₩32,807 | ₩32,954 | ₩32,807 | ₩32,954 | +0.45% | 800 |
|---|
| 2025.12.11 | ₩32,954 | ₩32,954 | ₩32,820 | ₩32,954 | 0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩32,366 | ₩32,954 | ₩32,366 | ₩32,921 | +1.71% | 2.6천 |
|---|
| 2025.12.09 | ₩32,913 | ₩32,954 | ₩32,640 | ₩32,954 | +0.12% | 6.1천 |
|---|
| 2025.12.08 | ₩32,833 | ₩32,839 | ₩32,820 | ₩32,820 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,833 | ₩32,927 | ₩32,833 | ₩32,927 | +0.28% | 600 |
|---|
| 2025.12.03 | ₩32,829 | ₩32,954 | ₩32,829 | ₩32,880 | +0.15% | 2.3천 |
|---|
| 2025.12.02 | ₩32,700 | ₩32,807 | ₩32,635 | ₩32,807 | +0.33% | 1.6천 |
|---|
| 2025.12.01 | ₩32,954 | ₩32,954 | ₩32,587 | ₩32,688 | -0.81% | 700 |
|---|
| 2025.11.28 | ₩32,513 | ₩32,927 | ₩32,513 | ₩32,820 | +0.94% | 400 |
|---|
| 2025.11.26 | ₩32,326 | ₩32,612 | ₩32,300 | ₩32,420 | +0.29% | 2.2천 |
|---|
| 2025.11.25 | ₩32,820 | ₩33,042 | ₩32,753 | ₩32,954 | +0.41% | 1.7천 |
|---|
| 2025.11.24 | ₩32,793 | ₩32,820 | ₩32,559 | ₩32,559 | -0.72% | 3.2천 |
|---|
| 2025.11.21 | ₩32,660 | ₩32,793 | ₩32,612 | ₩32,612 | -0.15% | 1.1천 |
|---|
| 2025.11.20 | ₩32,306 | ₩32,687 | ₩32,286 | ₩32,660 | +1.09% | 3.7천 |
|---|
| 2025.11.19 | ₩32,366 | ₩32,553 | ₩32,366 | ₩32,553 | +0.58% | 3천 |
|---|
| 2025.11.18 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩32,600 | ₩32,600 | ₩32,549 | ₩32,549 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩32,820 | ₩32,954 | ₩32,820 | ₩32,820 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩32,820 | ₩33,154 | ₩32,820 | ₩32,820 | 0.00% | 2.2천 |
|---|
| 2025.11.12 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,314 | ₩33,314 | ₩33,100 | ₩33,154 | -0.48% | 1천 |
|---|
| 2025.11.10 | ₩32,620 | ₩33,074 | ₩32,620 | ₩32,954 | +1.02% | 4.5천 |
|---|
| 2025.11.07 | ₩33,007 | ₩33,007 | ₩32,473 | ₩32,744 | -0.80% | 3.2천 |
|---|
| 2025.11.06 | ₩32,954 | ₩32,954 | ₩32,753 | ₩32,820 | -0.40% | 2.8천 |
|---|
| 2025.11.05 | ₩32,954 | ₩32,954 | ₩32,567 | ₩32,954 | 0.00% | 4.1천 |
|---|
| 2025.11.04 | ₩32,954 | ₩32,954 | ₩32,700 | ₩32,807 | -0.45% | 900 |
|---|
| 2025.11.03 | ₩32,687 | ₩32,891 | ₩32,640 | ₩32,847 | +0.49% | 1.6천 |
|---|
| 2025.10.31 | ₩32,588 | ₩32,735 | ₩32,588 | ₩32,700 | +0.34% | 1.3천 |
|---|
| 2025.10.30 | ₩32,473 | ₩32,620 | ₩32,473 | ₩32,620 | +0.45% | 200 |
|---|
| 2025.10.29 | ₩32,420 | ₩33,087 | ₩32,420 | ₩33,080 | +2.04% | 3.1천 |
|---|
| 2025.10.28 | ₩33,020 | ₩33,020 | ₩31,326 | ₩32,420 | -1.82% | 3.6천 |
|---|
| 2025.10.27 | ₩32,927 | ₩32,967 | ₩32,887 | ₩32,954 | +0.08% | 5.2천 |
|---|
| 2025.10.24 | ₩32,640 | ₩32,923 | ₩32,354 | ₩32,820 | +0.55% | 1.9천 |
|---|
| 2025.10.23 | ₩32,753 | ₩32,753 | ₩31,753 | ₩32,353 | -1.22% | 2만 |
|---|
| 2025.10.22 | ₩33,287 | ₩33,287 | ₩32,833 | ₩32,833 | -1.36% | 1.3천 |
|---|
| 2025.10.21 | ₩33,023 | ₩33,260 | ₩32,954 | ₩33,087 | +0.19% | 4.2천 |
|---|
| 2025.10.20 | ₩32,860 | ₩33,020 | ₩32,860 | ₩33,020 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩33,260 | ₩33,260 | ₩32,587 | ₩32,587 | -2.03% | 1.1만 |
|---|
| 2025.10.16 | ₩33,254 | ₩33,327 | ₩33,194 | ₩33,194 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩33,020 | ₩33,287 | ₩33,020 | ₩33,226 | +0.62% | 2.6천 |
|---|
| 2025.10.14 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,100 | ₩33,134 | ₩32,785 | ₩32,863 | -0.72% | 4.3천 |
|---|
| 2025.10.10 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 1.1천 |
|---|