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 | ₩33,715 | -0.08% | 1.7천 |
| 2026.10.08 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 0 |
| 2026.10.07 | ₩33,755 | ₩33,755 | ₩33,728 | ₩33,748 | -0.02% | 3.1천 |
| 2026.10.06 | ₩33,725 | ₩33,725 | ₩33,653 | ₩33,653 | -0.21% | 1.7천 |
| 2026.10.05 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
| 2026.10.02 | ₩33,688 | ₩33,755 | ₩33,357 | ₩33,675 | -0.04% | 6.8천 |
| 2026.10.01 | ₩33,488 | ₩33,755 | ₩33,488 | ₩33,675 | +0.56% | 3.8천 |
| 2026.09.30 | ₩33,555 | ₩33,555 | ₩33,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,488 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩33,555 | ₩33,755 | ₩33,488 | ₩33,488 | -0.20% | 1만 |
|---|
| 2026.09.28 | ₩33,627 | ₩33,627 | ₩33,555 | ₩33,555 | -0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,560 | ₩33,755 | ₩33,344 | ₩33,344 | -0.64% | 1.4만 |
|---|
| 2026.09.21 | ₩33,595 | ₩33,631 | ₩33,501 | ₩33,521 | -0.22% | 5.7천 |
|---|
| 2026.09.18 | ₩33,648 | ₩33,701 | ₩33,501 | ₩33,581 | -0.20% | 9.4천 |
|---|
| 2026.09.17 | ₩33,648 | ₩33,704 | ₩33,648 | ₩33,691 | +0.13% | 4천 |
|---|
| 2026.09.16 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,641 | ₩33,781 | ₩33,641 | ₩33,701 | +0.18% | 5.1천 |
|---|
| 2026.09.14 | ₩33,675 | ₩33,781 | ₩33,675 | ₩33,781 | +0.32% | 1.3천 |
|---|
| 2026.09.11 | ₩33,581 | ₩33,684 | ₩33,555 | ₩33,615 | +0.10% | 2천 |
|---|
| 2026.09.10 | ₩33,755 | ₩34,046 | ₩33,448 | ₩33,448 | -0.91% | 16.1만 |
|---|
| 2026.09.09 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,688 | -0.20% | 800 |
|---|
| 2026.09.08 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,688 | ₩33,688 | ₩33,555 | ₩33,688 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩33,688 | ₩33,688 | ₩33,648 | ₩33,668 | -0.06% | 1.3천 |
|---|
| 2026.09.02 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,621 | ₩33,755 | ₩33,588 | ₩33,588 | -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 | ₩33,728 | ₩33,728 | ₩33,381 | ₩33,621 | -0.32% | 3.4천 |
|---|
| 2026.08.26 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,648 | ₩33,725 | ₩33,621 | ₩33,725 | +0.23% | 500 |
|---|
| 2026.08.20 | ₩33,837 | ₩33,837 | ₩33,609 | ₩33,635 | -0.60% | 1.5천 |
|---|
| 2026.08.19 | ₩33,861 | ₩33,861 | ₩33,732 | ₩33,741 | -0.35% | 1.8천 |
|---|
| 2026.08.18 | ₩33,847 | ₩33,861 | ₩33,821 | ₩33,848 | +0.00% | 3.4천 |
|---|
| 2026.08.17 | ₩33,648 | ₩33,715 | ₩33,621 | ₩33,715 | +0.20% | 3.1천 |
|---|
| 2026.08.14 | ₩33,515 | ₩33,741 | ₩33,448 | ₩33,501 | -0.04% | 4.2천 |
|---|
| 2026.08.13 | ₩34,168 | ₩34,168 | ₩33,955 | ₩34,048 | -0.35% | 3.1천 |
|---|
| 2026.08.12 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩33,934 | ₩33,982 | ₩33,934 | ₩33,935 | +0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,895 | ₩34,010 | ₩33,895 | ₩34,010 | +0.34% | 1.8천 |
|---|
| 2026.08.06 | ₩33,755 | ₩34,019 | ₩33,628 | ₩33,741 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩33,915 | ₩33,915 | ₩33,741 | ₩33,752 | -0.48% | 4.1천 |
|---|
| 2026.08.04 | ₩34,088 | ₩34,088 | ₩33,955 | ₩33,955 | -0.39% | 1.9천 |
|---|
| 2026.08.03 | ₩34,052 | ₩34,135 | ₩33,821 | ₩34,135 | +0.24% | 2.9천 |
|---|
| 2026.07.31 | ₩33,688 | ₩33,821 | ₩33,608 | ₩33,821 | +0.40% | 1.8천 |
|---|
| 2026.07.30 | ₩33,688 | ₩33,821 | ₩33,688 | ₩33,809 | +0.36% | 1.2천 |
|---|
| 2026.07.29 | ₩33,581 | ₩33,648 | ₩33,581 | ₩33,648 | +0.20% | 700 |
|---|
| 2026.07.28 | ₩33,541 | ₩33,568 | ₩33,541 | ₩33,568 | +0.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,568 | ₩33,636 | ₩33,488 | ₩33,636 | +0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩33,568 | ₩33,568 | ₩33,501 | ₩33,568 | 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 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,688 | ₩33,821 | ₩33,515 | ₩33,515 | -0.51% | 4.4천 |
|---|
| 2026.07.15 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,755 | ₩33,755 | ₩33,621 | ₩33,621 | -0.40% | 600 |
|---|
| 2026.07.13 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,715 | ₩33,761 | ₩33,648 | ₩33,761 | +0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩33,668 | ₩33,715 | ₩33,615 | ₩33,615 | -0.16% | 500 |
|---|
| 2026.07.07 | ₩33,715 | ₩33,715 | ₩33,635 | ₩33,715 | 0.00% | 900 |
|---|
| 2026.07.06 | ₩33,555 | ₩33,715 | ₩33,555 | ₩33,628 | +0.22% | 2.2천 |
|---|
| 2026.07.02 | ₩33,621 | ₩33,701 | ₩33,621 | ₩33,701 | +0.24% | 900 |
|---|
| 2026.07.01 | ₩33,641 | ₩33,688 | ₩33,641 | ₩33,688 | +0.14% | 600 |
|---|
| 2026.06.30 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,461 | ₩33,488 | ₩33,355 | ₩33,477 | +0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,355 | ₩33,355 | ₩33,221 | ₩33,221 | -0.40% | 900 |
|---|
| 2026.06.24 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩33,448 | ₩33,448 | ₩33,334 | ₩33,334 | -0.34% | 2천 |
|---|
| 2026.06.22 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,421 | ₩33,488 | ₩33,421 | ₩33,421 | 0.00% | 2천 |
|---|
| 2026.06.17 | ₩33,432 | ₩33,432 | ₩33,368 | ₩33,421 | -0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩33,488 | ₩33,488 | ₩33,408 | ₩33,408 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩33,475 | ₩33,488 | ₩33,475 | ₩33,488 | +0.04% | 400 |
|---|
| 2026.06.12 | ₩33,395 | ₩33,661 | ₩33,355 | ₩33,648 | +0.76% | 2천 |
|---|
| 2026.06.11 | ₩33,395 | ₩33,395 | ₩33,368 | ₩33,395 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,741 | ₩33,741 | ₩33,715 | ₩33,715 | -0.08% | 300 |
|---|
| 2026.06.09 | ₩33,621 | ₩33,728 | ₩33,481 | ₩33,728 | +0.32% | 1.3천 |
|---|
| 2026.06.08 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,521 | ₩33,755 | ₩33,521 | ₩33,755 | +0.70% | 200 |
|---|
| 2026.06.04 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,581 | ₩33,581 | ₩33,421 | ₩33,421 | -0.48% | 1천 |
|---|
| 2026.06.01 | ₩33,728 | ₩33,757 | ₩33,728 | ₩33,728 | 0.00% | 1.9천 |
|---|
| 2026.05.29 | ₩33,795 | ₩33,795 | ₩33,488 | ₩33,515 | -0.83% | 1.7천 |
|---|
| 2026.05.28 | ₩33,421 | ₩33,515 | ₩33,355 | ₩33,355 | -0.20% | 2.7천 |
|---|
| 2026.05.27 | ₩33,314 | ₩33,421 | ₩33,314 | ₩33,421 | +0.32% | 600 |
|---|
| 2026.05.26 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,181 | ₩33,181 | ₩32,981 | ₩32,981 | -0.60% | 900 |
|---|
| 2026.05.20 | ₩33,114 | ₩33,288 | ₩32,960 | ₩33,194 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩33,181 | ₩33,181 | ₩32,661 | ₩32,996 | -0.56% | 6.7천 |
|---|
| 2026.05.18 | ₩32,848 | ₩33,328 | ₩32,848 | ₩33,181 | +1.02% | 9.4천 |
|---|
| 2026.05.15 | ₩33,141 | ₩33,141 | ₩32,954 | ₩32,954 | -0.56% | 1.1천 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,755 | ₩33,501 | ₩33,755 | +0.76% | 8.4천 |
|---|
| 2026.05.13 | ₩33,401 | ₩33,621 | ₩33,401 | ₩33,621 | +0.66% | 4.7천 |
|---|
| 2026.05.12 | ₩33,521 | ₩33,521 | ₩33,475 | ₩33,488 | -0.10% | 1.9천 |
|---|
| 2026.05.11 | ₩33,675 | ₩33,675 | ₩33,381 | ₩33,381 | -0.87% | 2.7천 |
|---|
| 2026.05.08 | ₩33,488 | ₩33,784 | ₩33,488 | ₩33,515 | +0.08% | 4.3천 |
|---|
| 2026.05.07 | ₩33,533 | ₩33,655 | ₩33,488 | ₩33,488 | -0.14% | 4.2천 |
|---|
| 2026.05.06 | ₩33,561 | ₩33,575 | ₩33,456 | ₩33,575 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,421 | ₩33,688 | ₩33,421 | ₩33,688 | +0.80% | 1.2천 |
|---|
| 2026.05.04 | ₩33,355 | ₩33,688 | ₩33,355 | ₩33,488 | +0.40% | 3.3천 |
|---|
| 2026.05.01 | ₩33,675 | ₩33,675 | ₩33,288 | ₩33,288 | -1.15% | 1.6천 |
|---|
| 2026.04.30 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩33,355 | ₩33,355 | ₩33,350 | ₩33,355 | 0.00% | 2.7천 |
|---|
| 2026.04.27 | ₩33,288 | ₩33,688 | ₩33,044 | ₩33,355 | +0.20% | 4.5천 |
|---|
| 2026.04.24 | ₩32,988 | ₩33,021 | ₩32,988 | ₩33,021 | +0.10% | 1천 |
|---|
| 2026.04.23 | ₩32,901 | ₩33,288 | ₩32,888 | ₩33,088 | +0.57% | 3.4천 |
|---|
| 2026.04.22 | ₩32,848 | ₩33,021 | ₩32,848 | ₩33,021 | +0.53% | 200 |
|---|
| 2026.04.21 | ₩32,801 | ₩33,021 | ₩32,801 | ₩33,021 | +0.67% | 2.6천 |
|---|
| 2026.04.20 | ₩32,954 | ₩32,954 | ₩32,767 | ₩32,954 | 0.00% | 3.3천 |
|---|
| 2026.04.17 | ₩32,888 | ₩32,954 | ₩32,888 | ₩32,888 | 0.00% | 2천 |
|---|
| 2026.04.16 | ₩32,821 | ₩32,954 | ₩32,721 | ₩32,954 | +0.41% | 800 |
|---|
| 2026.04.15 | ₩32,819 | ₩32,954 | ₩32,421 | ₩32,421 | -1.22% | 4.6천 |
|---|
| 2026.04.14 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩32,914 | ₩32,914 | ₩32,621 | ₩32,621 | -0.89% | 200 |
|---|
| 2026.04.10 | ₩32,434 | ₩32,687 | ₩32,434 | ₩32,687 | +0.78% | 700 |
|---|
| 2026.04.09 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,901 | ₩32,954 | ₩32,487 | ₩32,954 | +0.16% | 2.4천 |
|---|
| 2026.04.07 | ₩32,914 | ₩32,988 | ₩32,888 | ₩32,888 | -0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩32,661 | ₩32,687 | ₩32,661 | ₩32,687 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩32,554 | ₩32,687 | ₩32,554 | ₩32,687 | +0.41% | 3.8천 |
|---|
| 2026.03.31 | ₩32,687 | ₩32,687 | ₩32,501 | ₩32,501 | -0.57% | 1.3천 |
|---|
| 2026.03.30 | ₩32,514 | ₩32,621 | ₩32,501 | ₩32,621 | +0.33% | 1.2천 |
|---|
| 2026.03.27 | ₩32,554 | ₩32,687 | ₩32,554 | ₩32,687 | +0.41% | 1.2천 |
|---|
| 2026.03.26 | ₩32,661 | ₩32,687 | ₩32,661 | ₩32,687 | +0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩32,421 | ₩32,447 | ₩32,421 | ₩32,421 | 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 | ₩32,357 | ₩32,357 | -1.01% | 1.5천 |
|---|
| 2026.03.19 | ₩32,805 | ₩32,805 | ₩32,441 | ₩32,441 | -1.11% | 2.6천 |
|---|
| 2026.03.18 | ₩32,621 | ₩32,621 | ₩32,354 | ₩32,381 | -0.74% | 2.3천 |
|---|
| 2026.03.17 | ₩32,554 | ₩32,554 | ₩32,354 | ₩32,354 | -0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩32,567 | ₩32,654 | ₩32,554 | ₩32,554 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩32,415 | ₩32,489 | ₩32,415 | ₩32,447 | +0.10% | 1.4천 |
|---|
| 2026.03.12 | ₩32,661 | ₩32,954 | ₩32,357 | ₩32,357 | -0.93% | 2.1만 |
|---|
| 2026.03.11 | ₩32,621 | ₩32,621 | ₩32,287 | ₩32,287 | -1.02% | 1.9천 |
|---|
| 2026.03.10 | ₩32,554 | ₩32,661 | ₩32,554 | ₩32,554 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩32,447 | ₩32,687 | ₩32,180 | ₩32,607 | +0.49% | 4.4천 |
|---|
| 2026.03.06 | ₩32,594 | ₩32,807 | ₩32,451 | ₩32,627 | +0.10% | 2.5천 |
|---|
| 2026.03.05 | ₩32,634 | ₩32,687 | ₩32,582 | ₩32,582 | -0.16% | 2.3천 |
|---|
| 2026.03.04 | ₩32,671 | ₩32,687 | ₩32,474 | ₩32,474 | -0.60% | 3.5천 |
|---|
| 2026.03.03 | ₩32,888 | ₩32,888 | ₩32,674 | ₩32,674 | -0.65% | 2.2천 |
|---|
| 2026.03.02 | ₩32,562 | ₩32,562 | ₩32,514 | ₩32,554 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩32,898 | ₩32,898 | ₩32,474 | ₩32,501 | -1.21% | 5.7천 |
|---|
| 2026.02.26 | ₩32,663 | ₩32,687 | ₩32,621 | ₩32,634 | -0.09% | 5.1천 |
|---|
| 2026.02.25 | ₩32,394 | ₩32,841 | ₩32,394 | ₩32,741 | +1.07% | 5.2천 |
|---|
| 2026.02.24 | ₩32,527 | ₩32,567 | ₩32,447 | ₩32,487 | -0.12% | 3.8천 |
|---|
| 2026.02.23 | ₩32,901 | ₩32,901 | ₩32,554 | ₩32,554 | -1.05% | 2.9천 |
|---|
| 2026.02.20 | ₩32,461 | ₩32,901 | ₩32,461 | ₩32,821 | +1.11% | 1.4만 |
|---|
| 2026.02.19 | ₩32,554 | ₩32,554 | ₩32,533 | ₩32,554 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩32,421 | ₩32,647 | ₩32,421 | ₩32,647 | +0.70% | 9.2천 |
|---|
| 2026.02.13 | ₩32,327 | ₩32,447 | ₩32,220 | ₩32,421 | +0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩33,074 | ₩33,108 | ₩32,861 | ₩32,954 | -0.36% | 4.4천 |
|---|
| 2026.02.11 | ₩33,034 | ₩33,114 | ₩32,754 | ₩32,968 | -0.20% | 1.2만 |
|---|
| 2026.02.10 | ₩33,194 | ₩33,194 | ₩33,061 | ₩33,154 | -0.12% | 3.7천 |
|---|
| 2026.02.09 | ₩33,034 | ₩33,088 | ₩32,981 | ₩33,088 | +0.16% | 2.8천 |
|---|
| 2026.02.06 | ₩33,008 | ₩33,072 | ₩33,008 | ₩33,072 | +0.19% | 700 |
|---|
| 2026.02.05 | ₩33,061 | ₩33,074 | ₩32,904 | ₩33,048 | -0.04% | 3.1천 |
|---|
| 2026.02.04 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩32,888 | ₩33,072 | ₩32,888 | ₩32,954 | +0.20% | 4.3천 |
|---|
| 2026.02.02 | ₩32,934 | ₩33,021 | ₩32,888 | ₩33,021 | +0.26% | 1.9천 |
|---|
| 2026.01.30 | ₩33,074 | ₩33,074 | ₩32,948 | ₩32,948 | -0.38% | 1.1천 |
|---|
| 2026.01.29 | ₩32,661 | ₩32,687 | ₩32,661 | ₩32,687 | +0.08% | 700 |
|---|
| 2026.01.28 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,061 | ₩33,061 | ₩32,618 | ₩32,649 | -1.25% | 4.2천 |
|---|
| 2026.01.26 | ₩32,848 | ₩32,986 | ₩32,848 | ₩32,986 | +0.42% | 1.4천 |
|---|
| 2026.01.23 | ₩33,021 | ₩33,021 | ₩32,968 | ₩32,968 | -0.16% | 400 |
|---|
| 2026.01.22 | ₩32,954 | ₩33,021 | ₩32,954 | ₩32,978 | +0.07% | 2천 |
|---|
| 2026.01.21 | ₩33,021 | ₩33,088 | ₩32,794 | ₩32,954 | -0.20% | 3.4천 |
|---|
| 2026.01.20 | ₩33,074 | ₩33,208 | ₩32,794 | ₩33,021 | -0.16% | 3.8천 |
|---|
| 2026.01.16 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,221 | ₩33,355 | ₩33,101 | ₩33,101 | -0.36% | 4.1천 |
|---|
| 2026.01.13 | ₩33,082 | ₩33,154 | ₩33,082 | ₩33,154 | +0.22% | 1.5천 |
|---|
| 2026.01.12 | ₩33,128 | ₩33,314 | ₩33,101 | ₩33,314 | +0.56% | 1천 |
|---|
| 2026.01.09 | ₩33,108 | ₩33,128 | ₩33,088 | ₩33,088 | -0.06% | 2.3천 |
|---|
| 2026.01.08 | ₩33,108 | ₩33,128 | ₩33,020 | ₩33,020 | -0.27% | 3.1천 |
|---|
| 2026.01.07 | ₩33,088 | ₩33,141 | ₩33,088 | ₩33,088 | 0.00% | 5.5천 |
|---|
| 2026.01.06 | ₩32,981 | ₩33,088 | ₩32,981 | ₩33,008 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩32,821 | ₩33,088 | ₩32,821 | ₩33,088 | +0.81% | 5.9천 |
|---|
| 2026.01.02 | ₩33,088 | ₩33,248 | ₩33,088 | ₩33,248 | +0.48% | 1.7천 |
|---|
| 2025.12.31 | ₩33,021 | ₩33,088 | ₩33,021 | ₩33,021 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩33,048 | ₩33,088 | ₩33,021 | ₩33,029 | -0.06% | 2.1천 |
|---|
| 2025.12.29 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩32,868 | ₩33,154 | ₩32,868 | ₩33,154 | +0.87% | 6.1천 |
|---|
| 2025.12.24 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩32,905 | ₩33,021 | ₩32,905 | ₩33,008 | +0.31% | 2.7천 |
|---|
| 2025.12.19 | ₩32,968 | ₩33,000 | ₩32,968 | ₩33,000 | +0.10% | 600 |
|---|
| 2025.12.18 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,021 | ₩33,021 | ₩32,838 | ₩33,021 | 0.00% | 1.2천 |
|---|
| 2025.12.15 | ₩32,954 | ₩33,061 | ₩32,854 | ₩32,861 | -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 | ₩32,821 | ₩32,954 | 0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩32,367 | ₩32,954 | ₩32,367 | ₩32,922 | +1.71% | 2.6천 |
|---|
| 2025.12.09 | ₩32,914 | ₩32,954 | ₩32,641 | ₩32,954 | +0.12% | 6.1천 |
|---|
| 2025.12.08 | ₩32,834 | ₩32,840 | ₩32,821 | ₩32,821 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,834 | ₩32,928 | ₩32,834 | ₩32,928 | +0.28% | 600 |
|---|
| 2025.12.03 | ₩32,830 | ₩32,954 | ₩32,830 | ₩32,881 | +0.15% | 2.3천 |
|---|
| 2025.12.02 | ₩32,701 | ₩32,807 | ₩32,635 | ₩32,807 | +0.33% | 1.6천 |
|---|
| 2025.12.01 | ₩32,954 | ₩32,954 | ₩32,587 | ₩32,689 | -0.81% | 700 |
|---|
| 2025.11.28 | ₩32,514 | ₩32,928 | ₩32,514 | ₩32,821 | +0.94% | 400 |
|---|
| 2025.11.26 | ₩32,327 | ₩32,613 | ₩32,300 | ₩32,421 | +0.29% | 2.2천 |
|---|
| 2025.11.25 | ₩32,821 | ₩33,042 | ₩32,754 | ₩32,954 | +0.41% | 1.7천 |
|---|
| 2025.11.24 | ₩32,794 | ₩32,821 | ₩32,559 | ₩32,559 | -0.72% | 3.2천 |
|---|
| 2025.11.21 | ₩32,661 | ₩32,794 | ₩32,613 | ₩32,613 | -0.15% | 1.1천 |
|---|
| 2025.11.20 | ₩32,307 | ₩32,687 | ₩32,287 | ₩32,661 | +1.09% | 3.7천 |
|---|
| 2025.11.19 | ₩32,367 | ₩32,554 | ₩32,367 | ₩32,554 | +0.58% | 3천 |
|---|
| 2025.11.18 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩32,601 | ₩32,601 | ₩32,550 | ₩32,550 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩32,821 | ₩32,954 | ₩32,821 | ₩32,821 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩32,821 | ₩33,154 | ₩32,821 | ₩32,821 | 0.00% | 2.2천 |
|---|
| 2025.11.12 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,314 | ₩33,314 | ₩33,101 | ₩33,154 | -0.48% | 1천 |
|---|
| 2025.11.10 | ₩32,621 | ₩33,074 | ₩32,621 | ₩32,954 | +1.02% | 4.5천 |
|---|
| 2025.11.07 | ₩33,008 | ₩33,008 | ₩32,474 | ₩32,745 | -0.80% | 3.2천 |
|---|
| 2025.11.06 | ₩32,954 | ₩32,954 | ₩32,754 | ₩32,821 | -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 | ₩32,701 | ₩32,807 | -0.45% | 900 |
|---|
| 2025.11.03 | ₩32,687 | ₩32,892 | ₩32,641 | ₩32,848 | +0.49% | 1.6천 |
|---|
| 2025.10.31 | ₩32,589 | ₩32,735 | ₩32,589 | ₩32,701 | +0.34% | 1.3천 |
|---|
| 2025.10.30 | ₩32,474 | ₩32,621 | ₩32,474 | ₩32,621 | +0.45% | 200 |
|---|
| 2025.10.29 | ₩32,421 | ₩33,088 | ₩32,421 | ₩33,081 | +2.04% | 3.1천 |
|---|
| 2025.10.28 | ₩33,021 | ₩33,021 | ₩31,327 | ₩32,421 | -1.82% | 3.6천 |
|---|
| 2025.10.27 | ₩32,928 | ₩32,968 | ₩32,888 | ₩32,954 | +0.08% | 5.2천 |
|---|
| 2025.10.24 | ₩32,641 | ₩32,924 | ₩32,355 | ₩32,821 | +0.55% | 1.9천 |
|---|
| 2025.10.23 | ₩32,754 | ₩32,754 | ₩31,753 | ₩32,354 | -1.22% | 2만 |
|---|
| 2025.10.22 | ₩33,288 | ₩33,288 | ₩32,834 | ₩32,834 | -1.36% | 1.3천 |
|---|
| 2025.10.21 | ₩33,024 | ₩33,261 | ₩32,954 | ₩33,088 | +0.19% | 4.2천 |
|---|
| 2025.10.20 | ₩32,861 | ₩33,021 | ₩32,861 | ₩33,021 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩33,261 | ₩33,261 | ₩32,587 | ₩32,587 | -2.03% | 1.1만 |
|---|
| 2025.10.16 | ₩33,254 | ₩33,328 | ₩33,194 | ₩33,194 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩33,021 | ₩33,288 | ₩33,021 | ₩33,226 | +0.62% | 2.6천 |
|---|
| 2025.10.14 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,101 | ₩33,134 | ₩32,786 | ₩32,864 | -0.72% | 4.3천 |
|---|
| 2025.10.10 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 1.1천 |
|---|