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 | ₩103,426 | ₩103,841 | ₩102,621 | ₩103,292 | -0.13% | 41.3만 |
| 2026.10.08 | ₩104,887 | ₩105,330 | ₩102,245 | ₩103,426 | -1.39% | 108.4만 |
| 2026.10.07 | ₩105,022 | ₩106,564 | ₩104,485 | ₩104,887 | -0.13% | 39.2만 |
| 2026.10.06 | ₩107,436 | ₩108,119 | ₩106,215 | ₩106,470 | -0.90% | 35.5만 |
| 2026.10.05 | ₩107,409 | ₩107,650 | ₩105,826 | ₩106,899 | -0.47% | 45.4만 |
| 2026.10.02 | ₩106,993 | ₩108,267 | ₩106,068 | ₩107,368 | +0.35% | 56.2만 |
| 2026.10.01 | ₩103,573 | ₩106,081 | ₩102,822 | ₩105,853 | +2.20% | 39.7만 |
| 2026.09.30 | ₩104,847 | ₩105,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,136 |
| -0.68% |
| 29.9만 |
| 2026.09.29 | ₩106,631 | ₩106,886 | ₩104,364 | ₩104,820 | -1.70% | 34.4만 |
|---|
| 2026.09.28 | ₩107,932 | ₩108,133 | ₩106,416 | ₩106,671 | -1.17% | 35.9만 |
|---|
| 2026.09.25 | ₩108,388 | ₩109,622 | ₩108,213 | ₩108,897 | +0.47% | 27.5만 |
|---|
| 2026.09.24 | ₩107,664 | ₩108,173 | ₩106,403 | ₩107,610 | -0.05% | 34.6만 |
|---|
| 2026.09.23 | ₩107,167 | ₩108,495 | ₩106,953 | ₩107,006 | -0.15% | 29.2만 |
|---|
| 2026.09.22 | ₩109,796 | ₩109,796 | ₩107,664 | ₩107,690 | -1.92% | 37.1만 |
|---|
| 2026.09.21 | ₩110,373 | ₩110,641 | ₩108,857 | ₩108,897 | -1.34% | 32.8만 |
|---|
| 2026.09.18 | ₩109,943 | ₩110,681 | ₩108,897 | ₩110,292 | +0.32% | 125.9만 |
|---|
| 2026.09.17 | ₩111,660 | ₩111,660 | ₩109,957 | ₩110,533 | -1.01% | 32.9만 |
|---|
| 2026.09.16 | ₩112,170 | ₩112,398 | ₩108,723 | ₩110,614 | -1.39% | 44.9만 |
|---|
| 2026.09.15 | ₩111,821 | ₩113,108 | ₩111,821 | ₩112,170 | +0.31% | 37.6만 |
|---|
| 2026.09.14 | ₩111,043 | ₩112,518 | ₩110,601 | ₩111,888 | +0.76% | 30.6만 |
|---|
| 2026.09.11 | ₩112,344 | ₩112,679 | ₩109,702 | ₩110,963 | -1.23% | 27.5만 |
|---|
| 2026.09.10 | ₩110,225 | ₩111,083 | ₩109,045 | ₩111,043 | +0.74% | 39.9만 |
|---|
| 2026.09.09 | ₩109,689 | ₩111,137 | ₩109,622 | ₩110,386 | +0.64% | 30.7만 |
|---|
| 2026.09.08 | ₩111,928 | ₩111,928 | ₩110,292 | ₩110,694 | -1.10% | 28.4만 |
|---|
| 2026.09.04 | ₩110,641 | ₩112,679 | ₩110,641 | ₩112,518 | +1.70% | 21.7만 |
|---|
| 2026.09.03 | ₩109,997 | ₩111,298 | ₩109,997 | ₩111,150 | +1.05% | 27만 |
|---|
| 2026.09.02 | ₩107,811 | ₩110,440 | ₩107,114 | ₩109,501 | +1.57% | 28.5만 |
|---|
| 2026.09.01 | ₩108,710 | ₩109,219 | ₩106,872 | ₩107,208 | -1.38% | 18.5만 |
|---|
| 2026.08.31 | ₩109,957 | ₩110,051 | ₩108,656 | ₩108,870 | -0.99% | 14.8만 |
|---|
| 2026.08.28 | ₩110,855 | ₩111,875 | ₩109,635 | ₩110,051 | -0.73% | 19.5만 |
|---|
| 2026.08.27 | ₩110,332 | ₩110,735 | ₩108,736 | ₩110,533 | +0.18% | 19.5만 |
|---|
| 2026.08.26 | ₩111,955 | ₩111,955 | ₩110,802 | ₩111,016 | -0.84% | 23.6만 |
|---|
| 2026.08.25 | ₩111,955 | ₩112,304 | ₩111,003 | ₩111,566 | -0.35% | 30.4만 |
|---|
| 2026.08.24 | ₩112,196 | ₩113,350 | ₩111,767 | ₩111,955 | -0.22% | 36.6만 |
|---|
| 2026.08.21 | ₩112,652 | ₩113,229 | ₩111,070 | ₩112,290 | -0.32% | 33.2만 |
|---|
| 2026.08.20 | ₩111,298 | ₩112,478 | ₩110,963 | ₩111,995 | +0.63% | 33.8만 |
|---|
| 2026.08.19 | ₩114,490 | ₩114,677 | ₩111,512 | ₩111,754 | -2.39% | 36.6만 |
|---|
| 2026.08.18 | ₩115,777 | ₩115,844 | ₩113,658 | ₩114,449 | -1.15% | 27.1만 |
|---|
| 2026.08.17 | ₩114,677 | ₩116,086 | ₩114,637 | ₩115,388 | +0.62% | 28.2만 |
|---|
| 2026.08.14 | ₩114,570 | ₩115,630 | ₩114,570 | ₩115,254 | +0.60% | 17.4만 |
|---|
| 2026.08.13 | ₩115,281 | ₩115,630 | ₩114,382 | ₩114,664 | -0.54% | 23만 |
|---|
| 2026.08.12 | ₩113,900 | ₩114,973 | ₩113,591 | ₩114,436 | +0.47% | 23.1만 |
|---|
| 2026.08.11 | ₩112,505 | ₩113,953 | ₩112,505 | ₩113,725 | +1.08% | 19.9만 |
|---|
| 2026.08.10 | ₩111,580 | ₩112,773 | ₩111,445 | ₩112,411 | +0.75% | 27.4만 |
|---|
| 2026.08.07 | ₩112,304 | ₩113,055 | ₩111,821 | ₩112,290 | -0.01% | 19.6만 |
|---|
| 2026.08.06 | ₩115,268 | ₩115,656 | ₩112,532 | ₩112,626 | -2.29% | 36.7만 |
|---|
| 2026.08.05 | ₩115,563 | ₩115,938 | ₩114,557 | ₩114,959 | -0.52% | 24.3만 |
|---|
| 2026.08.04 | ₩114,610 | ₩116,005 | ₩114,034 | ₩114,999 | +0.34% | 36만 |
|---|
| 2026.08.03 | ₩113,242 | ₩114,838 | ₩111,982 | ₩113,993 | +0.66% | 34만 |
|---|
| 2026.07.31 | ₩113,162 | ₩113,926 | ₩111,217 | ₩112,424 | -0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩114,262 | ₩114,745 | ₩112,961 | ₩113,162 | -0.96% | 46.7만 |
|---|
| 2026.07.29 | ₩114,959 | ₩115,777 | ₩113,631 | ₩113,886 | -0.93% | 44.3만 |
|---|
| 2026.07.28 | ₩114,396 | ₩116,515 | ₩114,275 | ₩115,522 | +0.98% | 34.1만 |
|---|
| 2026.07.27 | ₩114,865 | ₩115,656 | ₩113,457 | ₩113,618 | -1.09% | 26.1만 |
|---|
| 2026.07.24 | ₩110,775 | ₩115,040 | ₩110,775 | ₩114,154 | +3.05% | 30.7만 |
|---|
| 2026.07.23 | ₩113,216 | ₩113,766 | ₩111,968 | ₩113,685 | +0.41% | 40.7만 |
|---|
| 2026.07.22 | ₩114,101 | ₩114,570 | ₩112,854 | ₩114,382 | +0.25% | 32.5만 |
|---|
| 2026.07.21 | ₩113,564 | ₩114,262 | ₩112,076 | ₩114,181 | +0.54% | 37.1만 |
|---|
| 2026.07.20 | ₩113,162 | ₩114,007 | ₩111,821 | ₩113,739 | +0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩108,227 | ₩113,980 | ₩107,342 | ₩113,336 | +4.72% | 108.6만 |
|---|
| 2026.07.16 | ₩114,315 | ₩117,346 | ₩114,315 | ₩116,904 | +2.26% | 63.8만 |
|---|
| 2026.07.15 | ₩113,323 | ₩114,879 | ₩112,854 | ₩114,262 | +0.83% | 32.4만 |
|---|
| 2026.07.14 | ₩111,915 | ₩113,001 | ₩111,834 | ₩112,907 | +0.89% | 36.9만 |
|---|
| 2026.07.13 | ₩112,733 | ₩112,813 | ₩111,714 | ₩111,915 | -0.73% | 28.5만 |
|---|
| 2026.07.10 | ₩111,606 | ₩113,041 | ₩111,512 | ₩112,263 | +0.59% | 27.3만 |
|---|
| 2026.07.09 | ₩110,614 | ₩112,196 | ₩110,601 | ₩111,593 | +0.89% | 67.4만 |
|---|
| 2026.07.08 | ₩113,028 | ₩113,028 | ₩109,823 | ₩110,332 | -2.38% | 33만 |
|---|
| 2026.07.07 | ₩114,409 | ₩114,838 | ₩113,135 | ₩113,189 | -1.07% | 26.2만 |
|---|
| 2026.07.06 | ₩112,733 | ₩114,141 | ₩112,411 | ₩113,618 | +0.79% | 25.3만 |
|---|
| 2026.07.02 | ₩114,745 | ₩114,745 | ₩112,277 | ₩112,894 | -1.61% | 28.2만 |
|---|
| 2026.07.01 | ₩112,277 | ₩114,986 | ₩112,277 | ₩113,993 | +1.53% | 42.3만 |
|---|
| 2026.06.30 | ₩111,714 | ₩112,532 | ₩111,164 | ₩112,277 | +0.50% | 30만 |
|---|
| 2026.06.29 | ₩112,491 | ₩112,733 | ₩110,936 | ₩111,861 | -0.56% | 45.6만 |
|---|
| 2026.06.26 | ₩114,610 | ₩114,999 | ₩113,269 | ₩114,248 | -0.32% | 114만 |
|---|
| 2026.06.25 | ₩112,465 | ₩114,262 | ₩112,438 | ₩114,141 | +1.49% | 49만 |
|---|
| 2026.06.24 | ₩111,928 | ₩113,055 | ₩111,177 | ₩112,438 | +0.46% | 45만 |
|---|
| 2026.06.23 | ₩109,166 | ₩111,526 | ₩109,098 | ₩111,258 | +1.92% | 41.2만 |
|---|
| 2026.06.22 | ₩108,870 | ₩109,782 | ₩108,629 | ₩109,166 | +0.27% | 33.4만 |
|---|
| 2026.06.18 | ₩109,554 | ₩110,265 | ₩108,200 | ₩108,696 | -0.78% | 120.3만 |
|---|
| 2026.06.17 | ₩109,903 | ₩111,083 | ₩107,503 | ₩108,723 | -1.07% | 38.1만 |
|---|
| 2026.06.16 | ₩110,882 | ₩111,606 | ₩109,984 | ₩110,507 | -0.34% | 38.5만 |
|---|
| 2026.06.15 | ₩112,049 | ₩112,840 | ₩109,742 | ₩110,037 | -1.80% | 26.8만 |
|---|
| 2026.06.12 | ₩110,466 | ₩111,727 | ₩109,863 | ₩111,673 | +1.09% | 41.4만 |
|---|
| 2026.06.11 | ₩109,474 | ₩110,198 | ₩108,146 | ₩109,689 | +0.20% | 21.8만 |
|---|
| 2026.06.10 | ₩109,072 | ₩109,863 | ₩108,522 | ₩109,072 | 0.00% | 27.7만 |
|---|
| 2026.06.09 | ₩107,248 | ₩109,648 | ₩107,248 | ₩108,106 | +0.80% | 23.8만 |
|---|
| 2026.06.08 | ₩107,087 | ₩107,959 | ₩106,215 | ₩106,550 | -0.50% | 18.3만 |
|---|
| 2026.06.05 | ₩105,598 | ₩107,328 | ₩105,598 | ₩106,711 | +1.05% | 21.7만 |
|---|
| 2026.06.04 | ₩104,499 | ₩106,242 | ₩104,472 | ₩105,598 | +1.05% | 32.5만 |
|---|
| 2026.06.03 | ₩105,625 | ₩105,759 | ₩102,822 | ₩102,916 | -2.56% | 28.8만 |
|---|
| 2026.06.02 | ₩103,613 | ₩106,591 | ₩103,613 | ₩106,108 | +2.41% | 30.4만 |
|---|
| 2026.06.01 | ₩105,182 | ₩105,732 | ₩103,613 | ₩104,002 | -1.12% | 53.5만 |
|---|
| 2026.05.29 | ₩105,866 | ₩106,537 | ₩105,357 | ₩106,054 | +0.18% | 30.4만 |
|---|
| 2026.05.28 | ₩105,491 | ₩106,296 | ₩104,525 | ₩106,068 | +0.55% | 25.2만 |
|---|
| 2026.05.27 | ₩107,301 | ₩107,583 | ₩105,424 | ₩105,840 | -1.36% | 24.9만 |
|---|
| 2026.05.26 | ₩105,933 | ₩107,556 | ₩105,840 | ₩107,167 | +1.16% | 29.8만 |
|---|
| 2026.05.22 | ₩106,309 | ₩106,510 | ₩105,048 | ₩105,706 | -0.57% | 38만 |
|---|
| 2026.05.21 | ₩105,276 | ₩105,893 | ₩104,150 | ₩105,491 | +0.20% | 29.8만 |
|---|
| 2026.05.20 | ₩104,163 | ₩106,497 | ₩103,841 | ₩105,853 | +1.62% | 36.8만 |
|---|
| 2026.05.19 | ₩104,083 | ₩104,284 | ₩102,876 | ₩103,908 | -0.17% | 23.4만 |
|---|
| 2026.05.18 | ₩102,581 | ₩104,244 | ₩102,581 | ₩104,083 | +1.46% | 38.4만 |
|---|
| 2026.05.15 | ₩103,479 | ₩104,592 | ₩101,374 | ₩101,977 | -1.45% | 33.2만 |
|---|
| 2026.05.14 | ₩102,916 | ₩104,029 | ₩102,903 | ₩103,157 | +0.23% | 27.9만 |
|---|
| 2026.05.13 | ₩102,661 | ₩103,573 | ₩101,991 | ₩102,152 | -0.50% | 34.5만 |
|---|
| 2026.05.12 | ₩103,211 | ₩103,560 | ₩101,106 | ₩103,157 | -0.05% | 29.7만 |
|---|
| 2026.05.11 | ₩105,330 | ₩105,410 | ₩102,688 | ₩102,876 | -2.33% | 45.6만 |
|---|
| 2026.05.08 | ₩104,887 | ₩105,880 | ₩104,673 | ₩104,874 | -0.01% | 22.4만 |
|---|
| 2026.05.07 | ₩105,625 | ₩106,376 | ₩104,284 | ₩104,914 | -0.67% | 32.8만 |
|---|
| 2026.05.06 | ₩105,638 | ₩106,564 | ₩104,820 | ₩105,451 | -0.18% | 25.8만 |
|---|
| 2026.05.05 | ₩103,680 | ₩105,250 | ₩103,426 | ₩104,472 | +0.76% | 35.5만 |
|---|
| 2026.05.04 | ₩103,868 | ₩104,364 | ₩102,688 | ₩103,479 | -0.37% | 35만 |
|---|
| 2026.05.01 | ₩104,592 | ₩105,638 | ₩103,855 | ₩103,868 | -0.69% | 26.9만 |
|---|
| 2026.04.30 | ₩102,688 | ₩105,759 | ₩102,594 | ₩104,592 | +1.85% | 35.5만 |
|---|
| 2026.04.29 | ₩105,209 | ₩105,893 | ₩103,224 | ₩103,332 | -1.78% | 32.3만 |
|---|
| 2026.04.28 | ₩105,424 | ₩106,376 | ₩105,223 | ₩105,638 | +0.20% | 32만 |
|---|
| 2026.04.27 | ₩104,271 | ₩106,188 | ₩104,271 | ₩104,740 | +0.45% | 55.3만 |
|---|
| 2026.04.24 | ₩104,659 | ₩105,075 | ₩103,533 | ₩104,271 | -0.37% | 36.6만 |
|---|
| 2026.04.23 | ₩105,491 | ₩106,443 | ₩103,935 | ₩104,928 | -0.53% | 39.6만 |
|---|
| 2026.04.22 | ₩104,592 | ₩106,027 | ₩103,506 | ₩104,981 | +0.37% | 30.5만 |
|---|
| 2026.04.21 | ₩105,960 | ₩106,819 | ₩103,761 | ₩104,163 | -1.70% | 35.8만 |
|---|
| 2026.04.20 | ₩104,311 | ₩106,510 | ₩103,318 | ₩106,255 | +1.86% | 55만 |
|---|
| 2026.04.17 | ₩105,156 | ₩107,878 | ₩103,345 | ₩104,539 | -0.59% | 99.6만 |
|---|
| 2026.04.16 | ₩106,524 | ₩106,926 | ₩104,914 | ₩105,156 | -1.28% | 41.3만 |
|---|
| 2026.04.15 | ₩107,838 | ₩107,838 | ₩105,598 | ₩106,524 | -1.22% | 26.7만 |
|---|
| 2026.04.14 | ₩107,449 | ₩108,294 | ₩106,121 | ₩107,342 | -0.10% | 27.8만 |
|---|
| 2026.04.13 | ₩106,872 | ₩107,918 | ₩104,874 | ₩107,771 | +0.84% | 27.2만 |
|---|
| 2026.04.10 | ₩108,790 | ₩108,790 | ₩106,644 | ₩106,778 | -1.85% | 22.3만 |
|---|
| 2026.04.09 | ₩106,658 | ₩109,233 | ₩106,604 | ₩108,964 | +2.16% | 35.1만 |
|---|
| 2026.04.08 | ₩107,355 | ₩109,702 | ₩107,140 | ₩107,462 | +0.10% | 30.7만 |
|---|
| 2026.04.07 | ₩104,190 | ₩104,941 | ₩103,560 | ₩104,606 | +0.40% | 24.3만 |
|---|
| 2026.04.06 | ₩102,849 | ₩104,995 | ₩102,460 | ₩104,284 | +1.40% | 33.7만 |
|---|
| 2026.04.02 | ₩100,971 | ₩103,077 | ₩100,194 | ₩102,970 | +1.98% | 24.8만 |
|---|
| 2026.04.01 | ₩101,119 | ₩103,292 | ₩101,119 | ₩102,205 | +1.07% | 22.3만 |
|---|
| 2026.03.31 | ₩100,127 | ₩102,742 | ₩99,013 | ₩100,864 | +0.74% | 29.7만 |
|---|
| 2026.03.30 | ₩98,839 | ₩99,174 | ₩98,303 | ₩98,678 | -0.16% | 31.9만 |
|---|
| 2026.03.27 | ₩99,818 | ₩101,052 | ₩98,678 | ₩98,879 | -0.94% | 27.2만 |
|---|
| 2026.03.26 | ₩99,536 | ₩100,918 | ₩99,536 | ₩100,676 | +1.15% | 23.2만 |
|---|
| 2026.03.25 | ₩101,427 | ₩101,709 | ₩99,899 | ₩100,515 | -0.90% | 29만 |
|---|
| 2026.03.24 | ₩100,019 | ₩102,071 | ₩99,603 | ₩100,596 | +0.58% | 31.4만 |
|---|
| 2026.03.23 | ₩102,675 | ₩103,385 | ₩100,730 | ₩100,770 | -1.85% | 49.9만 |
|---|
| 2026.03.20 | ₩101,038 | ₩101,038 | ₩99,295 | ₩100,180 | -0.85% | 78.4만 |
|---|
| 2026.03.19 | ₩98,933 | ₩100,180 | ₩97,444 | ₩99,711 | +0.79% | 33.4만 |
|---|
| 2026.03.18 | ₩99,483 | ₩100,395 | ₩98,101 | ₩98,852 | -0.63% | 42.8만 |
|---|
| 2026.03.17 | ₩101,655 | ₩102,192 | ₩99,322 | ₩99,805 | -1.82% | 18.8만 |
|---|
| 2026.03.16 | ₩100,824 | ₩101,736 | ₩99,697 | ₩100,287 | -0.53% | 37.9만 |
|---|
| 2026.03.13 | ₩101,347 | ₩102,541 | ₩99,349 | ₩100,234 | -1.10% | 30만 |
|---|
| 2026.03.12 | ₩98,209 | ₩100,931 | ₩97,565 | ₩100,690 | +2.53% | 39.3만 |
|---|
| 2026.03.11 | ₩101,588 | ₩102,648 | ₩100,475 | ₩101,025 | -0.55% | 28.6만 |
|---|
| 2026.03.10 | ₩101,870 | ₩104,820 | ₩101,427 | ₩102,527 | +0.65% | 38.4만 |
|---|
| 2026.03.09 | ₩101,588 | ₩103,251 | ₩98,745 | ₩102,675 | +1.07% | 42.1만 |
|---|
| 2026.03.06 | ₩102,044 | ₩103,680 | ₩100,395 | ₩103,546 | +1.47% | 27만 |
|---|
| 2026.03.05 | ₩105,303 | ₩107,006 | ₩103,694 | ₩105,008 | -0.28% | 23.6만 |
|---|
| 2026.03.04 | ₩106,939 | ₩107,784 | ₩105,826 | ₩106,363 | -0.54% | 19.9만 |
|---|
| 2026.03.03 | ₩104,217 | ₩107,382 | ₩103,493 | ₩106,591 | +2.28% | 21.6만 |
|---|
| 2026.03.02 | ₩104,016 | ₩107,918 | ₩102,701 | ₩107,167 | +3.03% | 39.7만 |
|---|
| 2026.02.27 | ₩107,704 | ₩108,736 | ₩104,123 | ₩104,700 | -2.79% | 50.3만 |
|---|
| 2026.02.26 | ₩109,984 | ₩112,076 | ₩108,790 | ₩110,024 | +0.04% | 25.1만 |
|---|
| 2026.02.25 | ₩108,710 | ₩110,279 | ₩107,476 | ₩109,608 | +0.83% | 21.6만 |
|---|
| 2026.02.24 | ₩107,301 | ₩108,669 | ₩106,819 | ₩107,932 | +0.59% | 27.1만 |
|---|
| 2026.02.23 | ₩111,848 | ₩111,848 | ₩106,027 | ₩107,275 | -4.09% | 35.5만 |
|---|
| 2026.02.20 | ₩110,212 | ₩111,982 | ₩109,031 | ₩111,928 | +1.56% | 24.4만 |
|---|
| 2026.02.19 | ₩109,568 | ₩110,453 | ₩105,330 | ₩110,198 | +0.58% | 27.4만 |
|---|
| 2026.02.18 | ₩111,204 | ₩113,484 | ₩109,943 | ₩110,319 | -0.80% | 21.8만 |
|---|
| 2026.02.17 | ₩112,626 | ₩113,980 | ₩111,043 | ₩111,244 | -1.23% | 25.8만 |
|---|
| 2026.02.13 | ₩111,526 | ₩112,478 | ₩109,890 | ₩112,223 | +0.63% | 19.1만 |
|---|
| 2026.02.12 | ₩114,020 | ₩114,664 | ₩109,917 | ₩111,110 | -2.55% | 28.2만 |
|---|
| 2026.02.11 | ₩114,543 | ₩115,737 | ₩112,559 | ₩112,894 | -1.44% | 31.5만 |
|---|
| 2026.02.10 | ₩113,631 | ₩115,160 | ₩112,652 | ₩113,470 | -0.14% | 27.8만 |
|---|
| 2026.02.09 | ₩115,133 | ₩115,724 | ₩113,779 | ₩114,235 | -0.78% | 23만 |
|---|
| 2026.02.06 | ₩114,932 | ₩116,676 | ₩114,289 | ₩115,348 | +0.36% | 30.1만 |
|---|
| 2026.02.05 | ₩114,289 | ₩115,737 | ₩113,283 | ₩114,221 | -0.06% | 38.3만 |
|---|
| 2026.02.04 | ₩113,993 | ₩116,086 | ₩113,940 | ₩114,289 | +0.26% | 47.8만 |
|---|
| 2026.02.03 | ₩110,091 | ₩113,470 | ₩108,388 | ₩113,350 | +2.96% | 40.7만 |
|---|
| 2026.02.02 | ₩105,142 | ₩110,896 | ₩105,142 | ₩110,091 | +4.71% | 36만 |
|---|
| 2026.01.30 | ₩107,328 | ₩109,259 | ₩107,301 | ₩108,334 | +0.94% | 53.9만 |
|---|
| 2026.01.29 | ₩107,261 | ₩108,549 | ₩106,778 | ₩107,999 | +0.69% | 43만 |
|---|
| 2026.01.28 | ₩106,886 | ₩108,602 | ₩106,188 | ₩106,685 | -0.19% | 42.8만 |
|---|
| 2026.01.27 | ₩105,236 | ₩106,711 | ₩104,431 | ₩106,685 | +1.38% | 40.4만 |
|---|
| 2026.01.26 | ₩105,317 | ₩105,947 | ₩104,110 | ₩105,478 | +0.15% | 47.7만 |
|---|
| 2026.01.23 | ₩108,012 | ₩108,012 | ₩104,110 | ₩105,035 | -2.76% | 52.7만 |
|---|
| 2026.01.22 | ₩106,832 | ₩108,522 | ₩106,832 | ₩108,012 | +1.10% | 49.5만 |
|---|
| 2026.01.21 | ₩101,722 | ₩106,859 | ₩101,629 | ₩106,457 | +4.65% | 30.8만 |
|---|
| 2026.01.20 | ₩100,743 | ₩102,017 | ₩99,188 | ₩101,146 | +0.40% | 21만 |
|---|
| 2026.01.16 | ₩102,500 | ₩103,198 | ₩101,803 | ₩102,527 | +0.03% | 26만 |
|---|
| 2026.01.15 | ₩100,180 | ₩103,144 | ₩100,180 | ₩102,755 | +2.57% | 29.9만 |
|---|
| 2026.01.14 | ₩98,410 | ₩100,609 | ₩98,101 | ₩100,328 | +1.95% | 31.1만 |
|---|
| 2026.01.13 | ₩99,778 | ₩100,328 | ₩98,329 | ₩98,557 | -1.22% | 26.3만 |
|---|
| 2026.01.12 | ₩100,583 | ₩100,676 | ₩99,308 | ₩99,858 | -0.72% | 29.8만 |
|---|
| 2026.01.09 | ₩102,138 | ₩103,157 | ₩100,918 | ₩101,253 | -0.87% | 18.4만 |
|---|
| 2026.01.08 | ₩99,711 | ₩103,841 | ₩99,067 | ₩102,192 | +2.49% | 40.7만 |
|---|
| 2026.01.07 | ₩100,676 | ₩101,173 | ₩99,174 | ₩99,603 | -1.07% | 29.9만 |
|---|
| 2026.01.06 | ₩99,510 | ₩100,837 | ₩98,624 | ₩100,743 | +1.24% | 30.5만 |
|---|
| 2026.01.05 | ₩97,753 | ₩101,025 | ₩97,753 | ₩100,046 | +2.35% | 34만 |
|---|
| 2026.01.02 | ₩97,887 | ₩99,282 | ₩96,559 | ₩98,155 | +0.27% | 39만 |
|---|
| 2025.12.31 | ₩99,335 | ₩99,872 | ₩97,941 | ₩98,008 | -1.34% | 16.3만 |
|---|
| 2025.12.30 | ₩100,167 | ₩100,167 | ₩98,732 | ₩98,906 | -1.26% | 17만 |
|---|
| 2025.12.29 | ₩100,757 | ₩100,757 | ₩99,872 | ₩100,167 | -0.59% | 28.1만 |
|---|
| 2025.12.26 | ₩101,293 | ₩101,843 | ₩100,931 | ₩101,494 | +0.20% | 16.1만 |
|---|
| 2025.12.24 | ₩101,991 | ₩101,991 | ₩101,132 | ₩101,535 | -0.45% | 21.7만 |
|---|
| 2025.12.23 | ₩103,077 | ₩103,707 | ₩101,360 | ₩101,602 | -1.43% | 31.8만 |
|---|
| 2025.12.22 | ₩103,747 | ₩104,834 | ₩102,326 | ₩103,520 | -0.22% | 44.4만 |
|---|
| 2025.12.19 | ₩103,157 | ₩104,069 | ₩101,642 | ₩103,801 | +0.62% | 118.2만 |
|---|
| 2025.12.18 | ₩103,734 | ₩104,203 | ₩102,661 | ₩103,345 | -0.37% | 33.5만 |
|---|
| 2025.12.17 | ₩103,117 | ₩104,820 | ₩102,473 | ₩102,836 | -0.27% | 32.7만 |
|---|
| 2025.12.16 | ₩104,163 | ₩104,606 | ₩101,655 | ₩103,426 | -0.71% | 43.9만 |
|---|
| 2025.12.15 | ₩103,104 | ₩104,150 | ₩102,916 | ₩104,043 | +0.91% | 29.2만 |
|---|
| 2025.12.12 | ₩103,332 | ₩103,546 | ₩101,991 | ₩102,849 | -0.47% | 20만 |
|---|
| 2025.12.11 | ₩102,259 | ₩104,217 | ₩101,910 | ₩103,077 | +0.80% | 27만 |
|---|
| 2025.12.10 | ₩99,322 | ₩104,016 | ₩99,322 | ₩102,594 | +3.29% | 42.8만 |
|---|
| 2025.12.09 | ₩99,027 | ₩100,770 | ₩99,027 | ₩99,630 | +0.61% | 28.8만 |
|---|
| 2025.12.08 | ₩99,121 | ₩100,140 | ₩98,021 | ₩99,443 | +0.32% | 19.7만 |
|---|
| 2025.12.05 | ₩98,370 | ₩99,617 | ₩97,753 | ₩98,759 | +0.40% | 26.7만 |
|---|
| 2025.12.04 | ₩99,080 | ₩99,724 | ₩98,490 | ₩98,879 | -0.20% | 17.1만 |
|---|
| 2025.12.03 | ₩98,490 | ₩100,127 | ₩97,337 | ₩99,282 | +0.80% | 27.1만 |
|---|
| 2025.12.02 | ₩98,866 | ₩99,443 | ₩97,498 | ₩98,262 | -0.61% | 19.6만 |
|---|
| 2025.12.01 | ₩95,741 | ₩98,584 | ₩94,977 | ₩98,262 | +2.63% | 17.7만 |
|---|
| 2025.11.28 | ₩97,632 | ₩97,632 | ₩96,331 | ₩96,626 | -1.03% | 11.2만 |
|---|
| 2025.11.26 | ₩98,101 | ₩99,228 | ₩97,431 | ₩97,659 | -0.45% | 53.3만 |
|---|
| 2025.11.25 | ₩95,728 | ₩99,684 | ₩95,728 | ₩98,906 | +3.32% | 42.7만 |
|---|
| 2025.11.24 | ₩93,797 | ₩95,620 | ₩91,597 | ₩95,164 | +1.46% | 30.7만 |
|---|
| 2025.11.21 | ₩90,041 | ₩94,615 | ₩89,854 | ₩93,689 | +4.05% | 31.6만 |
|---|
| 2025.11.20 | ₩91,208 | ₩92,643 | ₩89,559 | ₩89,733 | -1.62% | 26.2만 |
|---|
| 2025.11.19 | ₩89,317 | ₩90,390 | ₩88,741 | ₩90,109 | +0.89% | 21.1만 |
|---|
| 2025.11.18 | ₩88,834 | ₩90,578 | ₩88,834 | ₩89,290 | +0.51% | 32.6만 |
|---|
| 2025.11.17 | ₩92,697 | ₩92,697 | ₩88,834 | ₩89,130 | -3.85% | 32.2만 |
|---|
| 2025.11.14 | ₩91,034 | ₩93,072 | ₩90,524 | ₩92,750 | +1.89% | 31.2만 |
|---|
| 2025.11.13 | ₩93,113 | ₩94,239 | ₩92,013 | ₩92,549 | -0.60% | 29.3만 |
|---|
| 2025.11.12 | ₩93,957 | ₩95,674 | ₩93,421 | ₩93,515 | -0.47% | 21.8만 |
|---|
| 2025.11.11 | ₩93,515 | ₩94,615 | ₩93,046 | ₩94,065 | +0.59% | 18.6만 |
|---|
| 2025.11.10 | ₩95,017 | ₩95,486 | ₩93,220 | ₩93,448 | -1.65% | 38.7만 |
|---|
| 2025.11.07 | ₩92,978 | ₩94,615 | ₩92,187 | ₩94,521 | +1.66% | 25.7만 |
|---|
| 2025.11.06 | ₩93,461 | ₩94,199 | ₩91,128 | ₩93,046 | -0.44% | 30.7만 |
|---|
| 2025.11.05 | ₩91,074 | ₩94,762 | ₩91,074 | ₩93,528 | +2.69% | 33.8만 |
|---|
| 2025.11.04 | ₩89,183 | ₩91,718 | ₩89,183 | ₩91,369 | +2.45% | 40.3만 |
|---|
| 2025.11.03 | ₩89,103 | ₩90,927 | ₩88,083 | ₩90,860 | +1.97% | 40만 |
|---|
| 2025.10.31 | ₩90,323 | ₩90,444 | ₩88,674 | ₩90,243 | -0.09% | 29.5만 |
|---|
| 2025.10.30 | ₩89,988 | ₩91,289 | ₩87,775 | ₩90,082 | +0.10% | 28.9만 |
|---|
| 2025.10.29 | ₩91,061 | ₩92,429 | ₩89,049 | ₩89,907 | -1.27% | 25.7만 |
|---|
| 2025.10.28 | ₩91,195 | ₩92,134 | ₩90,806 | ₩91,584 | +0.43% | 17.1만 |
|---|
| 2025.10.27 | ₩92,938 | ₩93,448 | ₩91,490 | ₩91,597 | -1.44% | 19만 |
|---|
| 2025.10.24 | ₩92,227 | ₩93,354 | ₩92,013 | ₩92,804 | +0.63% | 16.7만 |
|---|
| 2025.10.23 | ₩90,873 | ₩91,892 | ₩89,357 | ₩91,369 | +0.55% | 26.9만 |
|---|
| 2025.10.22 | ₩92,670 | ₩93,233 | ₩90,752 | ₩91,155 | -1.64% | 27.6만 |
|---|
| 2025.10.21 | ₩92,710 | ₩92,965 | ₩91,879 | ₩92,442 | -0.29% | 30.9만 |
|---|
| 2025.10.20 | ₩89,371 | ₩92,603 | ₩88,834 | ₩91,999 | +2.94% | 42만 |
|---|
| 2025.10.17 | ₩87,949 | ₩89,773 | ₩86,394 | ₩88,821 | +0.99% | 43.3만 |
|---|
| 2025.10.16 | ₩90,591 | ₩90,994 | ₩84,932 | ₩86,353 | -4.68% | 52.4만 |
|---|
| 2025.10.15 | ₩93,931 | ₩93,944 | ₩90,699 | ₩91,088 | -3.03% | 39.4만 |
|---|
| 2025.10.14 | ₩90,216 | ₩94,226 | ₩90,055 | ₩93,662 | +3.82% | 28.1만 |
|---|
| 2025.10.13 | ₩89,183 | ₩91,088 | ₩88,499 | ₩90,940 | +1.97% | 26.4만 |
|---|
| 2025.10.10 | ₩92,858 | ₩94,333 | ₩87,547 | ₩87,842 | -5.40% | 38.9만 |
|---|