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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,423 | ₩103,839 | ₩102,619 | ₩103,289 | -0.13% | 41.3만 |
| 2026.10.08 | ₩104,885 | ₩105,328 | ₩102,243 | ₩103,423 | -1.39% | 108.4만 |
| 2026.10.07 | ₩105,019 | ₩106,561 | ₩104,483 | ₩104,885 | -0.13% | 39.2만 |
| 2026.10.06 | ₩107,433 | ₩108,117 | ₩106,213 | ₩106,468 | -0.90% | 35.5만 |
| 2026.10.05 | ₩107,406 | ₩107,648 | ₩105,824 | ₩106,897 | -0.47% | 45.4만 |
| 2026.10.02 | ₩106,991 | ₩108,265 | ₩106,065 | ₩107,366 | +0.35% | 56.2만 |
| 2026.10.01 | ₩103,571 | ₩106,079 | ₩102,820 | ₩105,851 | +2.20% | 39.7만 |
| 2026.09.30 | ₩104,845 | ₩105,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,134 |
| -0.68% |
| 29.9만 |
| 2026.09.29 | ₩106,628 | ₩106,883 | ₩104,362 | ₩104,818 | -1.70% | 34.4만 |
|---|
| 2026.09.28 | ₩107,929 | ₩108,130 | ₩106,414 | ₩106,669 | -1.17% | 35.9만 |
|---|
| 2026.09.25 | ₩108,385 | ₩109,619 | ₩108,211 | ₩108,895 | +0.47% | 27.5만 |
|---|
| 2026.09.24 | ₩107,661 | ₩108,171 | ₩106,400 | ₩107,607 | -0.05% | 34.6만 |
|---|
| 2026.09.23 | ₩107,165 | ₩108,493 | ₩106,950 | ₩107,004 | -0.15% | 29.2만 |
|---|
| 2026.09.22 | ₩109,793 | ₩109,793 | ₩107,661 | ₩107,688 | -1.92% | 37.1만 |
|---|
| 2026.09.21 | ₩110,370 | ₩110,638 | ₩108,855 | ₩108,895 | -1.34% | 32.8만 |
|---|
| 2026.09.18 | ₩109,941 | ₩110,679 | ₩108,895 | ₩110,290 | +0.32% | 125.9만 |
|---|
| 2026.09.17 | ₩111,657 | ₩111,657 | ₩109,954 | ₩110,531 | -1.01% | 32.9만 |
|---|
| 2026.09.16 | ₩112,167 | ₩112,395 | ₩108,721 | ₩110,611 | -1.39% | 44.9만 |
|---|
| 2026.09.15 | ₩111,818 | ₩113,106 | ₩111,818 | ₩112,167 | +0.31% | 37.6만 |
|---|
| 2026.09.14 | ₩111,041 | ₩112,516 | ₩110,598 | ₩111,885 | +0.76% | 30.6만 |
|---|
| 2026.09.11 | ₩112,341 | ₩112,677 | ₩109,700 | ₩110,960 | -1.23% | 27.5만 |
|---|
| 2026.09.10 | ₩110,223 | ₩111,081 | ₩109,042 | ₩111,041 | +0.74% | 39.9만 |
|---|
| 2026.09.09 | ₩109,686 | ₩111,134 | ₩109,619 | ₩110,383 | +0.64% | 30.7만 |
|---|
| 2026.09.08 | ₩111,926 | ₩111,926 | ₩110,290 | ₩110,692 | -1.10% | 28.4만 |
|---|
| 2026.09.04 | ₩110,638 | ₩112,677 | ₩110,638 | ₩112,516 | +1.70% | 21.7만 |
|---|
| 2026.09.03 | ₩109,995 | ₩111,295 | ₩109,995 | ₩111,148 | +1.05% | 27만 |
|---|
| 2026.09.02 | ₩107,809 | ₩110,437 | ₩107,111 | ₩109,498 | +1.57% | 28.5만 |
|---|
| 2026.09.01 | ₩108,707 | ₩109,217 | ₩106,870 | ₩107,205 | -1.38% | 18.5만 |
|---|
| 2026.08.31 | ₩109,954 | ₩110,048 | ₩108,653 | ₩108,868 | -0.99% | 14.8만 |
|---|
| 2026.08.28 | ₩110,853 | ₩111,872 | ₩109,632 | ₩110,048 | -0.73% | 19.5만 |
|---|
| 2026.08.27 | ₩110,330 | ₩110,732 | ₩108,734 | ₩110,531 | +0.18% | 19.5만 |
|---|
| 2026.08.26 | ₩111,953 | ₩111,953 | ₩110,799 | ₩111,014 | -0.84% | 23.6만 |
|---|
| 2026.08.25 | ₩111,953 | ₩112,301 | ₩111,000 | ₩111,564 | -0.35% | 30.4만 |
|---|
| 2026.08.24 | ₩112,194 | ₩113,347 | ₩111,765 | ₩111,953 | -0.22% | 36.6만 |
|---|
| 2026.08.21 | ₩112,650 | ₩113,227 | ₩111,067 | ₩112,288 | -0.32% | 33.2만 |
|---|
| 2026.08.20 | ₩111,295 | ₩112,476 | ₩110,960 | ₩111,993 | +0.63% | 33.8만 |
|---|
| 2026.08.19 | ₩114,487 | ₩114,675 | ₩111,510 | ₩111,751 | -2.39% | 36.6만 |
|---|
| 2026.08.18 | ₩115,775 | ₩115,842 | ₩113,656 | ₩114,447 | -1.15% | 27.1만 |
|---|
| 2026.08.17 | ₩114,675 | ₩116,083 | ₩114,635 | ₩115,386 | +0.62% | 28.2만 |
|---|
| 2026.08.14 | ₩114,568 | ₩115,627 | ₩114,568 | ₩115,252 | +0.60% | 17.4만 |
|---|
| 2026.08.13 | ₩115,278 | ₩115,627 | ₩114,380 | ₩114,661 | -0.54% | 23만 |
|---|
| 2026.08.12 | ₩113,897 | ₩114,970 | ₩113,589 | ₩114,434 | +0.47% | 23.1만 |
|---|
| 2026.08.11 | ₩112,502 | ₩113,951 | ₩112,502 | ₩113,723 | +1.08% | 19.9만 |
|---|
| 2026.08.10 | ₩111,577 | ₩112,771 | ₩111,443 | ₩112,408 | +0.75% | 27.4만 |
|---|
| 2026.08.07 | ₩112,301 | ₩113,052 | ₩111,818 | ₩112,288 | -0.01% | 19.6만 |
|---|
| 2026.08.06 | ₩115,265 | ₩115,654 | ₩112,529 | ₩112,623 | -2.29% | 36.7만 |
|---|
| 2026.08.05 | ₩115,560 | ₩115,935 | ₩114,554 | ₩114,957 | -0.52% | 24.3만 |
|---|
| 2026.08.04 | ₩114,608 | ₩116,003 | ₩114,031 | ₩114,997 | +0.34% | 36만 |
|---|
| 2026.08.03 | ₩113,240 | ₩114,836 | ₩111,979 | ₩113,991 | +0.66% | 34만 |
|---|
| 2026.07.31 | ₩113,159 | ₩113,924 | ₩111,215 | ₩112,422 | -0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩114,259 | ₩114,742 | ₩112,958 | ₩113,159 | -0.96% | 46.7만 |
|---|
| 2026.07.29 | ₩114,957 | ₩115,775 | ₩113,629 | ₩113,884 | -0.93% | 44.3만 |
|---|
| 2026.07.28 | ₩114,393 | ₩116,512 | ₩114,273 | ₩115,520 | +0.98% | 34.1만 |
|---|
| 2026.07.27 | ₩114,863 | ₩115,654 | ₩113,455 | ₩113,615 | -1.09% | 26.1만 |
|---|
| 2026.07.24 | ₩110,772 | ₩115,037 | ₩110,772 | ₩114,152 | +3.05% | 30.7만 |
|---|
| 2026.07.23 | ₩113,213 | ₩113,763 | ₩111,966 | ₩113,682 | +0.41% | 40.7만 |
|---|
| 2026.07.22 | ₩114,098 | ₩114,568 | ₩112,851 | ₩114,380 | +0.25% | 32.5만 |
|---|
| 2026.07.21 | ₩113,562 | ₩114,259 | ₩112,073 | ₩114,179 | +0.54% | 37.1만 |
|---|
| 2026.07.20 | ₩113,159 | ₩114,004 | ₩111,818 | ₩113,736 | +0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩108,224 | ₩113,978 | ₩107,339 | ₩113,334 | +4.72% | 108.6만 |
|---|
| 2026.07.16 | ₩114,313 | ₩117,344 | ₩114,313 | ₩116,901 | +2.26% | 63.8만 |
|---|
| 2026.07.15 | ₩113,320 | ₩114,876 | ₩112,851 | ₩114,259 | +0.83% | 32.4만 |
|---|
| 2026.07.14 | ₩111,912 | ₩112,999 | ₩111,832 | ₩112,905 | +0.89% | 36.9만 |
|---|
| 2026.07.13 | ₩112,730 | ₩112,811 | ₩111,711 | ₩111,912 | -0.73% | 28.5만 |
|---|
| 2026.07.10 | ₩111,604 | ₩113,039 | ₩111,510 | ₩112,261 | +0.59% | 27.3만 |
|---|
| 2026.07.09 | ₩110,611 | ₩112,194 | ₩110,598 | ₩111,590 | +0.89% | 67.4만 |
|---|
| 2026.07.08 | ₩113,025 | ₩113,025 | ₩109,820 | ₩110,330 | -2.38% | 33만 |
|---|
| 2026.07.07 | ₩114,407 | ₩114,836 | ₩113,133 | ₩113,186 | -1.07% | 26.2만 |
|---|
| 2026.07.06 | ₩112,730 | ₩114,138 | ₩112,408 | ₩113,615 | +0.79% | 25.3만 |
|---|
| 2026.07.02 | ₩114,742 | ₩114,742 | ₩112,274 | ₩112,891 | -1.61% | 28.2만 |
|---|
| 2026.07.01 | ₩112,274 | ₩114,983 | ₩112,274 | ₩113,991 | +1.53% | 42.3만 |
|---|
| 2026.06.30 | ₩111,711 | ₩112,529 | ₩111,161 | ₩112,274 | +0.50% | 30만 |
|---|
| 2026.06.29 | ₩112,489 | ₩112,730 | ₩110,933 | ₩111,859 | -0.56% | 45.6만 |
|---|
| 2026.06.26 | ₩114,608 | ₩114,997 | ₩113,267 | ₩114,246 | -0.32% | 114만 |
|---|
| 2026.06.25 | ₩112,462 | ₩114,259 | ₩112,435 | ₩114,138 | +1.49% | 49만 |
|---|
| 2026.06.24 | ₩111,926 | ₩113,052 | ₩111,175 | ₩112,435 | +0.46% | 45만 |
|---|
| 2026.06.23 | ₩109,163 | ₩111,523 | ₩109,096 | ₩111,255 | +1.92% | 41.2만 |
|---|
| 2026.06.22 | ₩108,868 | ₩109,780 | ₩108,627 | ₩109,163 | +0.27% | 33.4만 |
|---|
| 2026.06.18 | ₩109,552 | ₩110,263 | ₩108,198 | ₩108,694 | -0.78% | 120.3만 |
|---|
| 2026.06.17 | ₩109,901 | ₩111,081 | ₩107,500 | ₩108,721 | -1.07% | 38.1만 |
|---|
| 2026.06.16 | ₩110,880 | ₩111,604 | ₩109,981 | ₩110,504 | -0.34% | 38.5만 |
|---|
| 2026.06.15 | ₩112,046 | ₩112,838 | ₩109,740 | ₩110,035 | -1.80% | 26.8만 |
|---|
| 2026.06.12 | ₩110,464 | ₩111,725 | ₩109,860 | ₩111,671 | +1.09% | 41.4만 |
|---|
| 2026.06.11 | ₩109,472 | ₩110,196 | ₩108,144 | ₩109,686 | +0.20% | 21.8만 |
|---|
| 2026.06.10 | ₩109,069 | ₩109,860 | ₩108,519 | ₩109,069 | 0.00% | 27.7만 |
|---|
| 2026.06.09 | ₩107,245 | ₩109,646 | ₩107,245 | ₩108,104 | +0.80% | 23.8만 |
|---|
| 2026.06.08 | ₩107,084 | ₩107,956 | ₩106,213 | ₩106,548 | -0.50% | 18.3만 |
|---|
| 2026.06.05 | ₩105,596 | ₩107,326 | ₩105,596 | ₩106,709 | +1.05% | 21.7만 |
|---|
| 2026.06.04 | ₩104,496 | ₩106,240 | ₩104,469 | ₩105,596 | +1.05% | 32.5만 |
|---|
| 2026.06.03 | ₩105,623 | ₩105,757 | ₩102,820 | ₩102,914 | -2.56% | 28.8만 |
|---|
| 2026.06.02 | ₩103,611 | ₩106,588 | ₩103,611 | ₩106,105 | +2.41% | 30.4만 |
|---|
| 2026.06.01 | ₩105,180 | ₩105,730 | ₩103,611 | ₩104,000 | -1.12% | 53.5만 |
|---|
| 2026.05.29 | ₩105,864 | ₩106,535 | ₩105,354 | ₩106,052 | +0.18% | 30.4만 |
|---|
| 2026.05.28 | ₩105,489 | ₩106,293 | ₩104,523 | ₩106,065 | +0.55% | 25.2만 |
|---|
| 2026.05.27 | ₩107,299 | ₩107,581 | ₩105,422 | ₩105,837 | -1.36% | 24.9만 |
|---|
| 2026.05.26 | ₩105,931 | ₩107,554 | ₩105,837 | ₩107,165 | +1.16% | 29.8만 |
|---|
| 2026.05.22 | ₩106,307 | ₩106,508 | ₩105,046 | ₩105,703 | -0.57% | 38만 |
|---|
| 2026.05.21 | ₩105,274 | ₩105,891 | ₩104,148 | ₩105,489 | +0.20% | 29.8만 |
|---|
| 2026.05.20 | ₩104,161 | ₩106,494 | ₩103,839 | ₩105,851 | +1.62% | 36.8만 |
|---|
| 2026.05.19 | ₩104,080 | ₩104,282 | ₩102,873 | ₩103,906 | -0.17% | 23.4만 |
|---|
| 2026.05.18 | ₩102,578 | ₩104,241 | ₩102,578 | ₩104,080 | +1.46% | 38.4만 |
|---|
| 2026.05.15 | ₩103,477 | ₩104,590 | ₩101,371 | ₩101,975 | -1.45% | 33.2만 |
|---|
| 2026.05.14 | ₩102,914 | ₩104,027 | ₩102,900 | ₩103,155 | +0.23% | 27.9만 |
|---|
| 2026.05.13 | ₩102,659 | ₩103,571 | ₩101,988 | ₩102,149 | -0.50% | 34.5만 |
|---|
| 2026.05.12 | ₩103,209 | ₩103,557 | ₩101,103 | ₩103,155 | -0.05% | 29.7만 |
|---|
| 2026.05.11 | ₩105,328 | ₩105,408 | ₩102,686 | ₩102,873 | -2.33% | 45.6만 |
|---|
| 2026.05.08 | ₩104,885 | ₩105,877 | ₩104,671 | ₩104,872 | -0.01% | 22.4만 |
|---|
| 2026.05.07 | ₩105,623 | ₩106,374 | ₩104,282 | ₩104,912 | -0.67% | 32.8만 |
|---|
| 2026.05.06 | ₩105,636 | ₩106,561 | ₩104,818 | ₩105,448 | -0.18% | 25.8만 |
|---|
| 2026.05.05 | ₩103,678 | ₩105,247 | ₩103,423 | ₩104,469 | +0.76% | 35.5만 |
|---|
| 2026.05.04 | ₩103,866 | ₩104,362 | ₩102,686 | ₩103,477 | -0.37% | 35만 |
|---|
| 2026.05.01 | ₩104,590 | ₩105,636 | ₩103,852 | ₩103,866 | -0.69% | 26.9만 |
|---|
| 2026.04.30 | ₩102,686 | ₩105,757 | ₩102,592 | ₩104,590 | +1.85% | 35.5만 |
|---|
| 2026.04.29 | ₩105,207 | ₩105,891 | ₩103,222 | ₩103,329 | -1.78% | 32.3만 |
|---|
| 2026.04.28 | ₩105,422 | ₩106,374 | ₩105,220 | ₩105,636 | +0.20% | 32만 |
|---|
| 2026.04.27 | ₩104,268 | ₩106,186 | ₩104,268 | ₩104,738 | +0.45% | 55.3만 |
|---|
| 2026.04.24 | ₩104,657 | ₩105,073 | ₩103,531 | ₩104,268 | -0.37% | 36.6만 |
|---|
| 2026.04.23 | ₩105,489 | ₩106,441 | ₩103,933 | ₩104,925 | -0.53% | 39.6만 |
|---|
| 2026.04.22 | ₩104,590 | ₩106,025 | ₩103,504 | ₩104,979 | +0.37% | 30.5만 |
|---|
| 2026.04.21 | ₩105,958 | ₩106,816 | ₩103,759 | ₩104,161 | -1.70% | 35.8만 |
|---|
| 2026.04.20 | ₩104,308 | ₩106,508 | ₩103,316 | ₩106,253 | +1.86% | 55만 |
|---|
| 2026.04.17 | ₩105,153 | ₩107,876 | ₩103,343 | ₩104,536 | -0.59% | 99.6만 |
|---|
| 2026.04.16 | ₩106,521 | ₩106,924 | ₩104,912 | ₩105,153 | -1.28% | 41.3만 |
|---|
| 2026.04.15 | ₩107,835 | ₩107,835 | ₩105,596 | ₩106,521 | -1.22% | 26.7만 |
|---|
| 2026.04.14 | ₩107,447 | ₩108,291 | ₩106,119 | ₩107,339 | -0.10% | 27.8만 |
|---|
| 2026.04.13 | ₩106,870 | ₩107,916 | ₩104,872 | ₩107,768 | +0.84% | 27.2만 |
|---|
| 2026.04.10 | ₩108,788 | ₩108,788 | ₩106,642 | ₩106,776 | -1.85% | 22.3만 |
|---|
| 2026.04.09 | ₩106,655 | ₩109,230 | ₩106,602 | ₩108,962 | +2.16% | 35.1만 |
|---|
| 2026.04.08 | ₩107,353 | ₩109,700 | ₩107,138 | ₩107,460 | +0.10% | 30.7만 |
|---|
| 2026.04.07 | ₩104,188 | ₩104,939 | ₩103,557 | ₩104,603 | +0.40% | 24.3만 |
|---|
| 2026.04.06 | ₩102,847 | ₩104,992 | ₩102,458 | ₩104,282 | +1.40% | 33.7만 |
|---|
| 2026.04.02 | ₩100,969 | ₩103,075 | ₩100,191 | ₩102,967 | +1.98% | 24.8만 |
|---|
| 2026.04.01 | ₩101,117 | ₩103,289 | ₩101,117 | ₩102,203 | +1.07% | 22.3만 |
|---|
| 2026.03.31 | ₩100,124 | ₩102,739 | ₩99,011 | ₩100,862 | +0.74% | 29.7만 |
|---|
| 2026.03.30 | ₩98,837 | ₩99,172 | ₩98,300 | ₩98,676 | -0.16% | 31.9만 |
|---|
| 2026.03.27 | ₩99,816 | ₩101,050 | ₩98,676 | ₩98,877 | -0.94% | 27.2만 |
|---|
| 2026.03.26 | ₩99,534 | ₩100,916 | ₩99,534 | ₩100,674 | +1.15% | 23.2만 |
|---|
| 2026.03.25 | ₩101,425 | ₩101,707 | ₩99,896 | ₩100,513 | -0.90% | 29만 |
|---|
| 2026.03.24 | ₩100,017 | ₩102,069 | ₩99,601 | ₩100,594 | +0.58% | 31.4만 |
|---|
| 2026.03.23 | ₩102,672 | ₩103,383 | ₩100,728 | ₩100,768 | -1.85% | 49.9만 |
|---|
| 2026.03.20 | ₩101,036 | ₩101,036 | ₩99,293 | ₩100,178 | -0.85% | 78.4만 |
|---|
| 2026.03.19 | ₩98,931 | ₩100,178 | ₩97,442 | ₩99,709 | +0.79% | 33.4만 |
|---|
| 2026.03.18 | ₩99,481 | ₩100,393 | ₩98,099 | ₩98,850 | -0.63% | 42.8만 |
|---|
| 2026.03.17 | ₩101,653 | ₩102,190 | ₩99,320 | ₩99,802 | -1.82% | 18.8만 |
|---|
| 2026.03.16 | ₩100,822 | ₩101,734 | ₩99,695 | ₩100,285 | -0.53% | 37.9만 |
|---|
| 2026.03.13 | ₩101,345 | ₩102,538 | ₩99,346 | ₩100,232 | -1.10% | 30만 |
|---|
| 2026.03.12 | ₩98,207 | ₩100,929 | ₩97,563 | ₩100,688 | +2.53% | 39.3만 |
|---|
| 2026.03.11 | ₩101,586 | ₩102,645 | ₩100,473 | ₩101,023 | -0.55% | 28.6만 |
|---|
| 2026.03.10 | ₩101,868 | ₩104,818 | ₩101,425 | ₩102,525 | +0.65% | 38.4만 |
|---|
| 2026.03.09 | ₩101,586 | ₩103,249 | ₩98,743 | ₩102,672 | +1.07% | 42.1만 |
|---|
| 2026.03.06 | ₩102,042 | ₩103,678 | ₩100,393 | ₩103,544 | +1.47% | 27만 |
|---|
| 2026.03.05 | ₩105,301 | ₩107,004 | ₩103,692 | ₩105,006 | -0.28% | 23.6만 |
|---|
| 2026.03.04 | ₩106,937 | ₩107,782 | ₩105,824 | ₩106,360 | -0.54% | 19.9만 |
|---|
| 2026.03.03 | ₩104,215 | ₩107,379 | ₩103,490 | ₩106,588 | +2.28% | 21.6만 |
|---|
| 2026.03.02 | ₩104,013 | ₩107,916 | ₩102,699 | ₩107,165 | +3.03% | 39.7만 |
|---|
| 2026.02.27 | ₩107,701 | ₩108,734 | ₩104,121 | ₩104,697 | -2.79% | 50.3만 |
|---|
| 2026.02.26 | ₩109,981 | ₩112,073 | ₩108,788 | ₩110,021 | +0.04% | 25.1만 |
|---|
| 2026.02.25 | ₩108,707 | ₩110,276 | ₩107,473 | ₩109,606 | +0.83% | 21.6만 |
|---|
| 2026.02.24 | ₩107,299 | ₩108,667 | ₩106,816 | ₩107,929 | +0.59% | 27.1만 |
|---|
| 2026.02.23 | ₩111,845 | ₩111,845 | ₩106,025 | ₩107,272 | -4.09% | 35.5만 |
|---|
| 2026.02.20 | ₩110,209 | ₩111,979 | ₩109,029 | ₩111,926 | +1.56% | 24.4만 |
|---|
| 2026.02.19 | ₩109,565 | ₩110,451 | ₩105,328 | ₩110,196 | +0.58% | 27.4만 |
|---|
| 2026.02.18 | ₩111,202 | ₩113,481 | ₩109,941 | ₩110,316 | -0.80% | 21.8만 |
|---|
| 2026.02.17 | ₩112,623 | ₩113,978 | ₩111,041 | ₩111,242 | -1.23% | 25.8만 |
|---|
| 2026.02.13 | ₩111,523 | ₩112,476 | ₩109,887 | ₩112,221 | +0.63% | 19.1만 |
|---|
| 2026.02.12 | ₩114,018 | ₩114,661 | ₩109,914 | ₩111,108 | -2.55% | 28.2만 |
|---|
| 2026.02.11 | ₩114,541 | ₩115,734 | ₩112,556 | ₩112,891 | -1.44% | 31.5만 |
|---|
| 2026.02.10 | ₩113,629 | ₩115,158 | ₩112,650 | ₩113,468 | -0.14% | 27.8만 |
|---|
| 2026.02.09 | ₩115,131 | ₩115,721 | ₩113,776 | ₩114,232 | -0.78% | 23만 |
|---|
| 2026.02.06 | ₩114,930 | ₩116,673 | ₩114,286 | ₩115,345 | +0.36% | 30.1만 |
|---|
| 2026.02.05 | ₩114,286 | ₩115,734 | ₩113,280 | ₩114,219 | -0.06% | 38.3만 |
|---|
| 2026.02.04 | ₩113,991 | ₩116,083 | ₩113,937 | ₩114,286 | +0.26% | 47.8만 |
|---|
| 2026.02.03 | ₩110,088 | ₩113,468 | ₩108,385 | ₩113,347 | +2.96% | 40.7만 |
|---|
| 2026.02.02 | ₩105,140 | ₩110,893 | ₩105,140 | ₩110,088 | +4.71% | 36만 |
|---|
| 2026.01.30 | ₩107,326 | ₩109,257 | ₩107,299 | ₩108,332 | +0.94% | 53.9만 |
|---|
| 2026.01.29 | ₩107,259 | ₩108,546 | ₩106,776 | ₩107,996 | +0.69% | 43만 |
|---|
| 2026.01.28 | ₩106,883 | ₩108,600 | ₩106,186 | ₩106,682 | -0.19% | 42.8만 |
|---|
| 2026.01.27 | ₩105,234 | ₩106,709 | ₩104,429 | ₩106,682 | +1.38% | 40.4만 |
|---|
| 2026.01.26 | ₩105,314 | ₩105,945 | ₩104,107 | ₩105,475 | +0.15% | 47.7만 |
|---|
| 2026.01.23 | ₩108,010 | ₩108,010 | ₩104,107 | ₩105,033 | -2.76% | 52.7만 |
|---|
| 2026.01.22 | ₩106,830 | ₩108,519 | ₩106,830 | ₩108,010 | +1.10% | 49.5만 |
|---|
| 2026.01.21 | ₩101,720 | ₩106,856 | ₩101,626 | ₩106,454 | +4.65% | 30.8만 |
|---|
| 2026.01.20 | ₩100,741 | ₩102,015 | ₩99,186 | ₩101,143 | +0.40% | 21만 |
|---|
| 2026.01.16 | ₩102,498 | ₩103,195 | ₩101,801 | ₩102,525 | +0.03% | 26만 |
|---|
| 2026.01.15 | ₩100,178 | ₩103,142 | ₩100,178 | ₩102,753 | +2.57% | 29.9만 |
|---|
| 2026.01.14 | ₩98,408 | ₩100,607 | ₩98,099 | ₩100,325 | +1.95% | 31.1만 |
|---|
| 2026.01.13 | ₩99,776 | ₩100,325 | ₩98,327 | ₩98,555 | -1.22% | 26.3만 |
|---|
| 2026.01.12 | ₩100,580 | ₩100,674 | ₩99,306 | ₩99,856 | -0.72% | 29.8만 |
|---|
| 2026.01.09 | ₩102,136 | ₩103,155 | ₩100,916 | ₩101,251 | -0.87% | 18.4만 |
|---|
| 2026.01.08 | ₩99,709 | ₩103,839 | ₩99,065 | ₩102,190 | +2.49% | 40.7만 |
|---|
| 2026.01.07 | ₩100,674 | ₩101,170 | ₩99,172 | ₩99,601 | -1.07% | 29.9만 |
|---|
| 2026.01.06 | ₩99,507 | ₩100,835 | ₩98,622 | ₩100,741 | +1.24% | 30.5만 |
|---|
| 2026.01.05 | ₩97,751 | ₩101,023 | ₩97,751 | ₩100,044 | +2.35% | 34만 |
|---|
| 2026.01.02 | ₩97,885 | ₩99,279 | ₩96,557 | ₩98,153 | +0.27% | 39만 |
|---|
| 2025.12.31 | ₩99,333 | ₩99,869 | ₩97,938 | ₩98,005 | -1.34% | 16.3만 |
|---|
| 2025.12.30 | ₩100,165 | ₩100,165 | ₩98,730 | ₩98,904 | -1.26% | 17만 |
|---|
| 2025.12.29 | ₩100,755 | ₩100,755 | ₩99,869 | ₩100,165 | -0.59% | 28.1만 |
|---|
| 2025.12.26 | ₩101,291 | ₩101,841 | ₩100,929 | ₩101,492 | +0.20% | 16.1만 |
|---|
| 2025.12.24 | ₩101,988 | ₩101,988 | ₩101,130 | ₩101,532 | -0.45% | 21.7만 |
|---|
| 2025.12.23 | ₩103,075 | ₩103,705 | ₩101,358 | ₩101,599 | -1.43% | 31.8만 |
|---|
| 2025.12.22 | ₩103,745 | ₩104,831 | ₩102,324 | ₩103,517 | -0.22% | 44.4만 |
|---|
| 2025.12.19 | ₩103,155 | ₩104,067 | ₩101,640 | ₩103,799 | +0.62% | 118.2만 |
|---|
| 2025.12.18 | ₩103,732 | ₩104,201 | ₩102,659 | ₩103,343 | -0.37% | 33.5만 |
|---|
| 2025.12.17 | ₩103,115 | ₩104,818 | ₩102,471 | ₩102,833 | -0.27% | 32.7만 |
|---|
| 2025.12.16 | ₩104,161 | ₩104,603 | ₩101,653 | ₩103,423 | -0.71% | 43.9만 |
|---|
| 2025.12.15 | ₩103,101 | ₩104,148 | ₩102,914 | ₩104,040 | +0.91% | 29.2만 |
|---|
| 2025.12.12 | ₩103,329 | ₩103,544 | ₩101,988 | ₩102,847 | -0.47% | 20만 |
|---|
| 2025.12.11 | ₩102,257 | ₩104,215 | ₩101,908 | ₩103,075 | +0.80% | 27만 |
|---|
| 2025.12.10 | ₩99,320 | ₩104,013 | ₩99,320 | ₩102,592 | +3.29% | 42.8만 |
|---|
| 2025.12.09 | ₩99,025 | ₩100,768 | ₩99,025 | ₩99,628 | +0.61% | 28.8만 |
|---|
| 2025.12.08 | ₩99,118 | ₩100,138 | ₩98,019 | ₩99,440 | +0.32% | 19.7만 |
|---|
| 2025.12.05 | ₩98,367 | ₩99,615 | ₩97,751 | ₩98,756 | +0.40% | 26.7만 |
|---|
| 2025.12.04 | ₩99,078 | ₩99,722 | ₩98,488 | ₩98,877 | -0.20% | 17.1만 |
|---|
| 2025.12.03 | ₩98,488 | ₩100,124 | ₩97,335 | ₩99,279 | +0.80% | 27.1만 |
|---|
| 2025.12.02 | ₩98,864 | ₩99,440 | ₩97,496 | ₩98,260 | -0.61% | 19.6만 |
|---|
| 2025.12.01 | ₩95,739 | ₩98,582 | ₩94,975 | ₩98,260 | +2.63% | 17.7만 |
|---|
| 2025.11.28 | ₩97,630 | ₩97,630 | ₩96,329 | ₩96,624 | -1.03% | 11.2만 |
|---|
| 2025.11.26 | ₩98,099 | ₩99,226 | ₩97,429 | ₩97,657 | -0.45% | 53.3만 |
|---|
| 2025.11.25 | ₩95,726 | ₩99,682 | ₩95,726 | ₩98,904 | +3.32% | 42.7만 |
|---|
| 2025.11.24 | ₩93,794 | ₩95,618 | ₩91,595 | ₩95,162 | +1.46% | 30.7만 |
|---|
| 2025.11.21 | ₩90,039 | ₩94,612 | ₩89,852 | ₩93,687 | +4.05% | 31.6만 |
|---|
| 2025.11.20 | ₩91,206 | ₩92,641 | ₩89,557 | ₩89,731 | -1.62% | 26.2만 |
|---|
| 2025.11.19 | ₩89,315 | ₩90,388 | ₩88,739 | ₩90,106 | +0.89% | 21.1만 |
|---|
| 2025.11.18 | ₩88,832 | ₩90,576 | ₩88,832 | ₩89,288 | +0.51% | 32.6만 |
|---|
| 2025.11.17 | ₩92,695 | ₩92,695 | ₩88,832 | ₩89,128 | -3.85% | 32.2만 |
|---|
| 2025.11.14 | ₩91,032 | ₩93,070 | ₩90,522 | ₩92,748 | +1.89% | 31.2만 |
|---|
| 2025.11.13 | ₩93,110 | ₩94,237 | ₩92,011 | ₩92,547 | -0.60% | 29.3만 |
|---|
| 2025.11.12 | ₩93,955 | ₩95,672 | ₩93,419 | ₩93,513 | -0.47% | 21.8만 |
|---|
| 2025.11.11 | ₩93,513 | ₩94,612 | ₩93,043 | ₩94,063 | +0.59% | 18.6만 |
|---|
| 2025.11.10 | ₩95,015 | ₩95,484 | ₩93,218 | ₩93,446 | -1.65% | 38.7만 |
|---|
| 2025.11.07 | ₩92,976 | ₩94,612 | ₩92,185 | ₩94,519 | +1.66% | 25.7만 |
|---|
| 2025.11.06 | ₩93,459 | ₩94,197 | ₩91,126 | ₩93,043 | -0.44% | 30.7만 |
|---|
| 2025.11.05 | ₩91,072 | ₩94,760 | ₩91,072 | ₩93,526 | +2.69% | 33.8만 |
|---|
| 2025.11.04 | ₩89,181 | ₩91,716 | ₩89,181 | ₩91,367 | +2.45% | 40.3만 |
|---|
| 2025.11.03 | ₩89,101 | ₩90,925 | ₩88,081 | ₩90,857 | +1.97% | 40만 |
|---|
| 2025.10.31 | ₩90,321 | ₩90,442 | ₩88,672 | ₩90,241 | -0.09% | 29.5만 |
|---|
| 2025.10.30 | ₩89,986 | ₩91,287 | ₩87,773 | ₩90,080 | +0.10% | 28.9만 |
|---|
| 2025.10.29 | ₩91,059 | ₩92,427 | ₩89,047 | ₩89,905 | -1.27% | 25.7만 |
|---|
| 2025.10.28 | ₩91,193 | ₩92,132 | ₩90,804 | ₩91,582 | +0.43% | 17.1만 |
|---|
| 2025.10.27 | ₩92,936 | ₩93,446 | ₩91,488 | ₩91,595 | -1.44% | 19만 |
|---|
| 2025.10.24 | ₩92,225 | ₩93,352 | ₩92,011 | ₩92,802 | +0.63% | 16.7만 |
|---|
| 2025.10.23 | ₩90,871 | ₩91,890 | ₩89,355 | ₩91,367 | +0.55% | 26.9만 |
|---|
| 2025.10.22 | ₩92,668 | ₩93,231 | ₩90,750 | ₩91,153 | -1.64% | 27.6만 |
|---|
| 2025.10.21 | ₩92,708 | ₩92,963 | ₩91,877 | ₩92,440 | -0.29% | 30.9만 |
|---|
| 2025.10.20 | ₩89,369 | ₩92,601 | ₩88,832 | ₩91,997 | +2.94% | 42만 |
|---|
| 2025.10.17 | ₩87,947 | ₩89,771 | ₩86,392 | ₩88,819 | +0.99% | 43.3만 |
|---|
| 2025.10.16 | ₩90,589 | ₩90,992 | ₩84,930 | ₩86,351 | -4.68% | 52.4만 |
|---|
| 2025.10.15 | ₩93,929 | ₩93,942 | ₩90,697 | ₩91,085 | -3.03% | 39.4만 |
|---|
| 2025.10.14 | ₩90,214 | ₩94,224 | ₩90,053 | ₩93,660 | +3.82% | 28.1만 |
|---|
| 2025.10.13 | ₩89,181 | ₩91,085 | ₩88,497 | ₩90,938 | +1.97% | 26.4만 |
|---|
| 2025.10.10 | ₩92,856 | ₩94,331 | ₩87,545 | ₩87,840 | -5.40% | 38.9만 |
|---|