시장 데이터를 불러오는 중
전체 종목
Independent Bank Corp. - Common Stock 과거 주가
Independent Bank Corp. - Common Stock · INDB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Independent Bank Corp. - Common Stock · INDB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩107,399 | ₩108,110 | ₩102,236 | ₩103,282 | -3.83% | 269.8만 |
| 2026.09.28–2026.10.02 | ₩107,922 | ₩108,257 | ₩102,813 | ₩107,359 | -0.52% | 196.1만 |
| 2026.09.21–2026.09.25 | ₩110,363 | ₩110,631 | ₩106,393 | ₩108,888 | -1.34% | 161.2만 |
| 2026.09.14–2026.09.18 | ₩111,033 | ₩113,098 | ₩108,713 | ₩110,282 | -0.68% | 271.9만 |
| 2026.09.08–2026.09.11 | ₩111,918 | ₩112,669 | ₩109,035 | ₩110,953 | -0.86% | 126.5만 |
| 2026.08.31–2026.09.04 | ₩109,947 | ₩112,669 | ₩106,863 | ₩112,508 | +2.33% | 110.5만 |
| 2026.08.24–2026.08.28 | ₩112,186 | ₩113,340 | ₩108,727 | ₩110,041 | -1.91% | 129.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,667 |
| ₩116,075 |
| ₩110,953 |
| ₩112,280 |
| -2.08% |
| 158.8만 |
| 2026.08.10–2026.08.14 | ₩111,570 | ₩115,619 | ₩111,435 | ₩115,244 | +3.29% | 110.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩113,232 | ₩115,995 | ₩111,811 | ₩112,280 | -0.84% | 150.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩114,855 | ₩116,504 | ₩111,207 | ₩112,414 | -2.12% | 203.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,152 | ₩115,029 | ₩110,765 | ₩114,144 | +0.88% | 186.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩112,723 | ₩117,336 | ₩107,332 | ₩113,326 | +0.54% | 270.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩112,723 | ₩114,828 | ₩109,813 | ₩112,253 | -0.42% | 179.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩112,481 | ₩114,976 | ₩110,926 | ₩112,884 | +0.36% | 146.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,861 | ₩114,989 | ₩108,619 | ₩114,238 | +4.94% | 282.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,039 | ₩112,830 | ₩107,493 | ₩108,686 | -2.99% | 223.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩107,077 | ₩111,717 | ₩106,206 | ₩111,663 | +4.28% | 133만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,173 | ₩107,319 | ₩102,813 | ₩106,702 | +1.45% | 166.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩105,924 | ₩107,573 | ₩104,516 | ₩106,045 | +0.11% | 110.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,572 | ₩106,501 | ₩102,572 | ₩105,696 | +3.05% | 166.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩105,321 | ₩105,401 | ₩101,096 | ₩101,968 | -3.18% | 171만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,859 | ₩106,554 | ₩102,679 | ₩104,865 | +0.97% | 151.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,261 | ₩106,367 | ₩102,585 | ₩103,859 | -0.39% | 182만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,301 | ₩106,809 | ₩103,309 | ₩104,261 | -0.04% | 197.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,863 | ₩108,284 | ₩103,336 | ₩104,529 | -2.18% | 222.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩102,840 | ₩109,692 | ₩102,451 | ₩106,769 | +3.82% | 146.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,830 | ₩103,282 | ₩98,294 | ₩102,960 | +4.18% | 108.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,665 | ₩103,376 | ₩98,669 | ₩98,870 | -3.70% | 160.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,815 | ₩102,183 | ₩97,436 | ₩100,171 | -0.64% | 211.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,579 | ₩104,811 | ₩97,556 | ₩100,225 | -1.33% | 178.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,006 | ₩107,909 | ₩100,386 | ₩103,537 | -0.45% | 131.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩111,838 | ₩112,066 | ₩104,114 | ₩104,690 | -6.39% | 159.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩112,616 | ₩113,970 | ₩105,321 | ₩111,918 | -0.62% | 99.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,123 | ₩115,727 | ₩109,880 | ₩112,213 | -2.53% | 129.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩105,133 | ₩116,665 | ₩105,133 | ₩115,338 | +9.71% | 193만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,307 | ₩109,250 | ₩104,100 | ₩108,324 | +2.87% | 227.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩100,734 | ₩108,512 | ₩99,179 | ₩105,026 | +4.26% | 154만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,574 | ₩103,188 | ₩98,093 | ₩102,518 | +1.93% | 143.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,744 | ₩103,832 | ₩97,744 | ₩101,244 | +3.58% | 153.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,748 | ₩100,748 | ₩96,551 | ₩98,146 | -2.58% | 100.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,738 | ₩104,824 | ₩100,922 | ₩101,485 | -2.17% | 114만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,095 | ₩104,811 | ₩101,633 | ₩103,792 | +0.68% | 257.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,112 | ₩104,208 | ₩98,012 | ₩102,840 | +3.76% | 138.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩95,733 | ₩100,118 | ₩94,968 | ₩98,750 | +3.15% | 108.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩93,788 | ₩99,675 | ₩91,589 | ₩96,618 | +3.02% | 137.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,689 | ₩94,606 | ₩88,733 | ₩93,681 | +1.07% | 143.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,008 | ₩95,666 | ₩90,516 | ₩92,742 | -2.39% | 139.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,095 | ₩94,754 | ₩88,076 | ₩94,512 | +6.08% | 170.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,930 | ₩93,439 | ₩87,767 | ₩90,235 | -2.90% | 120.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,363 | ₩93,346 | ₩88,827 | ₩92,796 | +3.84% | 144.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,175 | ₩94,217 | ₩84,924 | ₩88,813 | -0.41% | 189.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩92,849 | ₩94,325 | ₩87,539 | ₩87,834 | -5.40% | 38.9만 |
|---|