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 | ₩103,342 | ₩103,758 | ₩102,538 | ₩103,208 | -0.13% | 41.3만 |
| 2026.10.08 | ₩104,803 | ₩105,245 | ₩102,163 | ₩103,342 | -1.39% | 108.4만 |
| 2026.10.07 | ₩104,937 | ₩106,478 | ₩104,401 | ₩104,803 | -0.13% | 39.2만 |
| 2026.10.06 | ₩107,349 | ₩108,032 | ₩106,130 | ₩106,384 | -0.90% | 35.5만 |
| 2026.10.05 | ₩107,322 | ₩107,563 | ₩105,741 | ₩106,813 | -0.47% | 45.4만 |
| 2026.10.02 | ₩106,907 | ₩108,180 | ₩105,982 | ₩107,282 | +0.35% | 56.2만 |
| 2026.10.01 | ₩103,490 | ₩105,996 | ₩102,739 | ₩105,768 | +2.20% | 39.7만 |
| 2026.09.30 | ₩104,763 | ₩105,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,053 |
| -0.68% |
| 29.9만 |
| 2026.09.29 | ₩106,545 | ₩106,800 | ₩104,280 | ₩104,736 | -1.70% | 34.4만 |
|---|
| 2026.09.28 | ₩107,845 | ₩108,046 | ₩106,331 | ₩106,585 | -1.17% | 35.9만 |
|---|
| 2026.09.25 | ₩108,300 | ₩109,533 | ₩108,126 | ₩108,810 | +0.47% | 27.5만 |
|---|
| 2026.09.24 | ₩107,577 | ₩108,086 | ₩106,317 | ₩107,523 | -0.05% | 34.6만 |
|---|
| 2026.09.23 | ₩107,081 | ₩108,408 | ₩106,867 | ₩106,920 | -0.15% | 29.2만 |
|---|
| 2026.09.22 | ₩109,707 | ₩109,707 | ₩107,577 | ₩107,604 | -1.92% | 37.1만 |
|---|
| 2026.09.21 | ₩110,284 | ₩110,552 | ₩108,769 | ₩108,810 | -1.34% | 32.8만 |
|---|
| 2026.09.18 | ₩109,855 | ₩110,592 | ₩108,810 | ₩110,203 | +0.32% | 125.9만 |
|---|
| 2026.09.17 | ₩111,570 | ₩111,570 | ₩109,868 | ₩110,444 | -1.01% | 32.9만 |
|---|
| 2026.09.16 | ₩112,079 | ₩112,307 | ₩108,635 | ₩110,525 | -1.39% | 44.9만 |
|---|
| 2026.09.15 | ₩111,731 | ₩113,017 | ₩111,731 | ₩112,079 | +0.31% | 37.6만 |
|---|
| 2026.09.14 | ₩110,954 | ₩112,428 | ₩110,511 | ₩111,798 | +0.76% | 30.6만 |
|---|
| 2026.09.11 | ₩112,253 | ₩112,588 | ₩109,614 | ₩110,873 | -1.23% | 27.5만 |
|---|
| 2026.09.10 | ₩110,136 | ₩110,994 | ₩108,957 | ₩110,954 | +0.74% | 39.9만 |
|---|
| 2026.09.09 | ₩109,600 | ₩111,047 | ₩109,533 | ₩110,297 | +0.64% | 30.7만 |
|---|
| 2026.09.08 | ₩111,838 | ₩111,838 | ₩110,203 | ₩110,605 | -1.10% | 28.4만 |
|---|
| 2026.09.04 | ₩110,552 | ₩112,588 | ₩110,552 | ₩112,428 | +1.70% | 21.7만 |
|---|
| 2026.09.03 | ₩109,908 | ₩111,208 | ₩109,908 | ₩111,061 | +1.05% | 27만 |
|---|
| 2026.09.02 | ₩107,724 | ₩110,351 | ₩107,027 | ₩109,413 | +1.57% | 28.5만 |
|---|
| 2026.09.01 | ₩108,622 | ₩109,131 | ₩106,786 | ₩107,121 | -1.38% | 18.5만 |
|---|
| 2026.08.31 | ₩109,868 | ₩109,962 | ₩108,568 | ₩108,783 | -0.99% | 14.8만 |
|---|
| 2026.08.28 | ₩110,766 | ₩111,784 | ₩109,547 | ₩109,962 | -0.73% | 19.5만 |
|---|
| 2026.08.27 | ₩110,243 | ₩110,645 | ₩108,649 | ₩110,444 | +0.18% | 19.5만 |
|---|
| 2026.08.26 | ₩111,865 | ₩111,865 | ₩110,712 | ₩110,927 | -0.84% | 23.6만 |
|---|
| 2026.08.25 | ₩111,865 | ₩112,213 | ₩110,913 | ₩111,476 | -0.35% | 30.4만 |
|---|
| 2026.08.24 | ₩112,106 | ₩113,258 | ₩111,677 | ₩111,865 | -0.22% | 36.6만 |
|---|
| 2026.08.21 | ₩112,562 | ₩113,138 | ₩110,980 | ₩112,200 | -0.32% | 33.2만 |
|---|
| 2026.08.20 | ₩111,208 | ₩112,387 | ₩110,873 | ₩111,905 | +0.63% | 33.8만 |
|---|
| 2026.08.19 | ₩114,398 | ₩114,585 | ₩111,423 | ₩111,664 | -2.39% | 36.6만 |
|---|
| 2026.08.18 | ₩115,684 | ₩115,751 | ₩113,567 | ₩114,357 | -1.15% | 27.1만 |
|---|
| 2026.08.17 | ₩114,585 | ₩115,992 | ₩114,545 | ₩115,295 | +0.62% | 28.2만 |
|---|
| 2026.08.14 | ₩114,478 | ₩115,537 | ₩114,478 | ₩115,161 | +0.60% | 17.4만 |
|---|
| 2026.08.13 | ₩115,188 | ₩115,537 | ₩114,290 | ₩114,572 | -0.54% | 23만 |
|---|
| 2026.08.12 | ₩113,808 | ₩114,880 | ₩113,500 | ₩114,344 | +0.47% | 23.1만 |
|---|
| 2026.08.11 | ₩112,414 | ₩113,862 | ₩112,414 | ₩113,634 | +1.08% | 19.9만 |
|---|
| 2026.08.10 | ₩111,490 | ₩112,682 | ₩111,356 | ₩112,320 | +0.75% | 27.4만 |
|---|
| 2026.08.07 | ₩112,213 | ₩112,964 | ₩111,731 | ₩112,200 | -0.01% | 19.6만 |
|---|
| 2026.08.06 | ₩115,175 | ₩115,563 | ₩112,441 | ₩112,535 | -2.29% | 36.7만 |
|---|
| 2026.08.05 | ₩115,470 | ₩115,845 | ₩114,465 | ₩114,867 | -0.52% | 24.3만 |
|---|
| 2026.08.04 | ₩114,518 | ₩115,912 | ₩113,942 | ₩114,907 | +0.34% | 36만 |
|---|
| 2026.08.03 | ₩113,151 | ₩114,746 | ₩111,892 | ₩113,902 | +0.66% | 34만 |
|---|
| 2026.07.31 | ₩113,071 | ₩113,835 | ₩111,128 | ₩112,334 | -0.65% | 52.7만 |
|---|
| 2026.07.30 | ₩114,170 | ₩114,652 | ₩112,870 | ₩113,071 | -0.96% | 46.7만 |
|---|
| 2026.07.29 | ₩114,867 | ₩115,684 | ₩113,540 | ₩113,794 | -0.93% | 44.3만 |
|---|
| 2026.07.28 | ₩114,304 | ₩116,421 | ₩114,183 | ₩115,429 | +0.98% | 34.1만 |
|---|
| 2026.07.27 | ₩114,773 | ₩115,563 | ₩113,366 | ₩113,526 | -1.09% | 26.1만 |
|---|
| 2026.07.24 | ₩110,686 | ₩114,947 | ₩110,686 | ₩114,063 | +3.05% | 30.7만 |
|---|
| 2026.07.23 | ₩113,124 | ₩113,674 | ₩111,878 | ₩113,593 | +0.41% | 40.7만 |
|---|
| 2026.07.22 | ₩114,009 | ₩114,478 | ₩112,763 | ₩114,290 | +0.25% | 32.5만 |
|---|
| 2026.07.21 | ₩113,473 | ₩114,170 | ₩111,985 | ₩114,089 | +0.54% | 37.1만 |
|---|
| 2026.07.20 | ₩113,071 | ₩113,915 | ₩111,731 | ₩113,647 | +0.51% | 45.7만 |
|---|
| 2026.07.17 | ₩108,140 | ₩113,888 | ₩107,255 | ₩113,245 | +4.72% | 108.6만 |
|---|
| 2026.07.16 | ₩114,223 | ₩117,252 | ₩114,223 | ₩116,810 | +2.26% | 63.8만 |
|---|
| 2026.07.15 | ₩113,232 | ₩114,786 | ₩112,763 | ₩114,170 | +0.83% | 32.4만 |
|---|
| 2026.07.14 | ₩111,825 | ₩112,910 | ₩111,744 | ₩112,816 | +0.89% | 36.9만 |
|---|
| 2026.07.13 | ₩112,642 | ₩112,722 | ₩111,624 | ₩111,825 | -0.73% | 28.5만 |
|---|
| 2026.07.10 | ₩111,516 | ₩112,950 | ₩111,423 | ₩112,173 | +0.59% | 27.3만 |
|---|
| 2026.07.09 | ₩110,525 | ₩112,106 | ₩110,511 | ₩111,503 | +0.89% | 67.4만 |
|---|
| 2026.07.08 | ₩112,937 | ₩112,937 | ₩109,734 | ₩110,243 | -2.38% | 33만 |
|---|
| 2026.07.07 | ₩114,317 | ₩114,746 | ₩113,044 | ₩113,098 | -1.07% | 26.2만 |
|---|
| 2026.07.06 | ₩112,642 | ₩114,049 | ₩112,320 | ₩113,526 | +0.79% | 25.3만 |
|---|
| 2026.07.02 | ₩114,652 | ₩114,652 | ₩112,186 | ₩112,803 | -1.61% | 28.2만 |
|---|
| 2026.07.01 | ₩112,186 | ₩114,893 | ₩112,186 | ₩113,902 | +1.53% | 42.3만 |
|---|
| 2026.06.30 | ₩111,624 | ₩112,441 | ₩111,074 | ₩112,186 | +0.50% | 30만 |
|---|
| 2026.06.29 | ₩112,401 | ₩112,642 | ₩110,846 | ₩111,771 | -0.56% | 45.6만 |
|---|
| 2026.06.26 | ₩114,518 | ₩114,907 | ₩113,178 | ₩114,156 | -0.32% | 114만 |
|---|
| 2026.06.25 | ₩112,374 | ₩114,170 | ₩112,347 | ₩114,049 | +1.49% | 49만 |
|---|
| 2026.06.24 | ₩111,838 | ₩112,964 | ₩111,088 | ₩112,347 | +0.46% | 45만 |
|---|
| 2026.06.23 | ₩109,078 | ₩111,436 | ₩109,011 | ₩111,168 | +1.92% | 41.2만 |
|---|
| 2026.06.22 | ₩108,783 | ₩109,694 | ₩108,542 | ₩109,078 | +0.27% | 33.4만 |
|---|
| 2026.06.18 | ₩109,466 | ₩110,176 | ₩108,113 | ₩108,609 | -0.78% | 120.3만 |
|---|
| 2026.06.17 | ₩109,815 | ₩110,994 | ₩107,416 | ₩108,635 | -1.07% | 38.1만 |
|---|
| 2026.06.16 | ₩110,793 | ₩111,516 | ₩109,895 | ₩110,418 | -0.34% | 38.5만 |
|---|
| 2026.06.15 | ₩111,959 | ₩112,749 | ₩109,654 | ₩109,949 | -1.80% | 26.8만 |
|---|
| 2026.06.12 | ₩110,377 | ₩111,637 | ₩109,774 | ₩111,583 | +1.09% | 41.4만 |
|---|
| 2026.06.11 | ₩109,386 | ₩110,109 | ₩108,059 | ₩109,600 | +0.20% | 21.8만 |
|---|
| 2026.06.10 | ₩108,984 | ₩109,774 | ₩108,434 | ₩108,984 | 0.00% | 27.7만 |
|---|
| 2026.06.09 | ₩107,161 | ₩109,560 | ₩107,161 | ₩108,019 | +0.80% | 23.8만 |
|---|
| 2026.06.08 | ₩107,001 | ₩107,872 | ₩106,130 | ₩106,465 | -0.50% | 18.3만 |
|---|
| 2026.06.05 | ₩105,513 | ₩107,242 | ₩105,513 | ₩106,625 | +1.05% | 21.7만 |
|---|
| 2026.06.04 | ₩104,414 | ₩106,156 | ₩104,388 | ₩105,513 | +1.05% | 32.5만 |
|---|
| 2026.06.03 | ₩105,540 | ₩105,674 | ₩102,739 | ₩102,833 | -2.56% | 28.8만 |
|---|
| 2026.06.02 | ₩103,530 | ₩106,505 | ₩103,530 | ₩106,022 | +2.41% | 30.4만 |
|---|
| 2026.06.01 | ₩105,098 | ₩105,647 | ₩103,530 | ₩103,919 | -1.12% | 53.5만 |
|---|
| 2026.05.29 | ₩105,781 | ₩106,451 | ₩105,272 | ₩105,969 | +0.18% | 30.4만 |
|---|
| 2026.05.28 | ₩105,406 | ₩106,210 | ₩104,441 | ₩105,982 | +0.55% | 25.2만 |
|---|
| 2026.05.27 | ₩107,215 | ₩107,496 | ₩105,339 | ₩105,754 | -1.36% | 24.9만 |
|---|
| 2026.05.26 | ₩105,848 | ₩107,470 | ₩105,754 | ₩107,081 | +1.16% | 29.8만 |
|---|
| 2026.05.22 | ₩106,223 | ₩106,424 | ₩104,964 | ₩105,620 | -0.57% | 38만 |
|---|
| 2026.05.21 | ₩105,192 | ₩105,808 | ₩104,066 | ₩105,406 | +0.20% | 29.8만 |
|---|
| 2026.05.20 | ₩104,079 | ₩106,411 | ₩103,758 | ₩105,768 | +1.62% | 36.8만 |
|---|
| 2026.05.19 | ₩103,999 | ₩104,200 | ₩102,793 | ₩103,825 | -0.17% | 23.4만 |
|---|
| 2026.05.18 | ₩102,498 | ₩104,160 | ₩102,498 | ₩103,999 | +1.46% | 38.4만 |
|---|
| 2026.05.15 | ₩103,396 | ₩104,508 | ₩101,292 | ₩101,895 | -1.45% | 33.2만 |
|---|
| 2026.05.14 | ₩102,833 | ₩103,945 | ₩102,820 | ₩103,074 | +0.23% | 27.9만 |
|---|
| 2026.05.13 | ₩102,579 | ₩103,490 | ₩101,909 | ₩102,069 | -0.50% | 34.5만 |
|---|
| 2026.05.12 | ₩103,128 | ₩103,476 | ₩101,024 | ₩103,074 | -0.05% | 29.7만 |
|---|
| 2026.05.11 | ₩105,245 | ₩105,326 | ₩102,605 | ₩102,793 | -2.33% | 45.6만 |
|---|
| 2026.05.08 | ₩104,803 | ₩105,795 | ₩104,589 | ₩104,790 | -0.01% | 22.4만 |
|---|
| 2026.05.07 | ₩105,540 | ₩106,290 | ₩104,200 | ₩104,830 | -0.67% | 32.8만 |
|---|
| 2026.05.06 | ₩105,553 | ₩106,478 | ₩104,736 | ₩105,366 | -0.18% | 25.8만 |
|---|
| 2026.05.05 | ₩103,597 | ₩105,165 | ₩103,342 | ₩104,388 | +0.76% | 35.5만 |
|---|
| 2026.05.04 | ₩103,785 | ₩104,280 | ₩102,605 | ₩103,396 | -0.37% | 35만 |
|---|
| 2026.05.01 | ₩104,508 | ₩105,553 | ₩103,771 | ₩103,785 | -0.69% | 26.9만 |
|---|
| 2026.04.30 | ₩102,605 | ₩105,674 | ₩102,512 | ₩104,508 | +1.85% | 35.5만 |
|---|
| 2026.04.29 | ₩105,125 | ₩105,808 | ₩103,141 | ₩103,249 | -1.78% | 32.3만 |
|---|
| 2026.04.28 | ₩105,339 | ₩106,290 | ₩105,138 | ₩105,553 | +0.20% | 32만 |
|---|
| 2026.04.27 | ₩104,187 | ₩106,103 | ₩104,187 | ₩104,656 | +0.45% | 55.3만 |
|---|
| 2026.04.24 | ₩104,575 | ₩104,991 | ₩103,450 | ₩104,187 | -0.37% | 36.6만 |
|---|
| 2026.04.23 | ₩105,406 | ₩106,357 | ₩103,852 | ₩104,843 | -0.53% | 39.6만 |
|---|
| 2026.04.22 | ₩104,508 | ₩105,942 | ₩103,423 | ₩104,897 | +0.37% | 30.5만 |
|---|
| 2026.04.21 | ₩105,875 | ₩106,733 | ₩103,677 | ₩104,079 | -1.70% | 35.8만 |
|---|
| 2026.04.20 | ₩104,227 | ₩106,424 | ₩103,235 | ₩106,170 | +1.86% | 55만 |
|---|
| 2026.04.17 | ₩105,071 | ₩107,791 | ₩103,262 | ₩104,455 | -0.59% | 99.6만 |
|---|
| 2026.04.16 | ₩106,438 | ₩106,840 | ₩104,830 | ₩105,071 | -1.28% | 41.3만 |
|---|
| 2026.04.15 | ₩107,751 | ₩107,751 | ₩105,513 | ₩106,438 | -1.22% | 26.7만 |
|---|
| 2026.04.14 | ₩107,362 | ₩108,207 | ₩106,036 | ₩107,255 | -0.10% | 27.8만 |
|---|
| 2026.04.13 | ₩106,786 | ₩107,831 | ₩104,790 | ₩107,684 | +0.84% | 27.2만 |
|---|
| 2026.04.10 | ₩108,702 | ₩108,702 | ₩106,558 | ₩106,692 | -1.85% | 22.3만 |
|---|
| 2026.04.09 | ₩106,572 | ₩109,145 | ₩106,518 | ₩108,877 | +2.16% | 35.1만 |
|---|
| 2026.04.08 | ₩107,269 | ₩109,614 | ₩107,054 | ₩107,376 | +0.10% | 30.7만 |
|---|
| 2026.04.07 | ₩104,106 | ₩104,857 | ₩103,476 | ₩104,522 | +0.40% | 24.3만 |
|---|
| 2026.04.06 | ₩102,766 | ₩104,910 | ₩102,378 | ₩104,200 | +1.40% | 33.7만 |
|---|
| 2026.04.02 | ₩100,890 | ₩102,994 | ₩100,113 | ₩102,887 | +1.98% | 24.8만 |
|---|
| 2026.04.01 | ₩101,038 | ₩103,208 | ₩101,038 | ₩102,123 | +1.07% | 22.3만 |
|---|
| 2026.03.31 | ₩100,046 | ₩102,659 | ₩98,934 | ₩100,783 | +0.74% | 29.7만 |
|---|
| 2026.03.30 | ₩98,759 | ₩99,094 | ₩98,223 | ₩98,599 | -0.16% | 31.9만 |
|---|
| 2026.03.27 | ₩99,738 | ₩100,971 | ₩98,599 | ₩98,800 | -0.94% | 27.2만 |
|---|
| 2026.03.26 | ₩99,456 | ₩100,837 | ₩99,456 | ₩100,595 | +1.15% | 23.2만 |
|---|
| 2026.03.25 | ₩101,346 | ₩101,627 | ₩99,818 | ₩100,434 | -0.90% | 29만 |
|---|
| 2026.03.24 | ₩99,939 | ₩101,989 | ₩99,523 | ₩100,515 | +0.58% | 31.4만 |
|---|
| 2026.03.23 | ₩102,592 | ₩103,302 | ₩100,649 | ₩100,689 | -1.85% | 49.9만 |
|---|
| 2026.03.20 | ₩100,957 | ₩100,957 | ₩99,215 | ₩100,099 | -0.85% | 78.4만 |
|---|
| 2026.03.19 | ₩98,853 | ₩100,099 | ₩97,366 | ₩99,630 | +0.79% | 33.4만 |
|---|
| 2026.03.18 | ₩99,403 | ₩100,314 | ₩98,022 | ₩98,773 | -0.63% | 42.8만 |
|---|
| 2026.03.17 | ₩101,574 | ₩102,110 | ₩99,242 | ₩99,724 | -1.82% | 18.8만 |
|---|
| 2026.03.16 | ₩100,743 | ₩101,654 | ₩99,617 | ₩100,207 | -0.53% | 37.9만 |
|---|
| 2026.03.13 | ₩101,265 | ₩102,458 | ₩99,269 | ₩100,153 | -1.10% | 30만 |
|---|
| 2026.03.12 | ₩98,130 | ₩100,850 | ₩97,486 | ₩100,609 | +2.53% | 39.3만 |
|---|
| 2026.03.11 | ₩101,507 | ₩102,565 | ₩100,394 | ₩100,944 | -0.55% | 28.6만 |
|---|
| 2026.03.10 | ₩101,788 | ₩104,736 | ₩101,346 | ₩102,445 | +0.65% | 38.4만 |
|---|
| 2026.03.09 | ₩101,507 | ₩103,168 | ₩98,666 | ₩102,592 | +1.07% | 42.1만 |
|---|
| 2026.03.06 | ₩101,962 | ₩103,597 | ₩100,314 | ₩103,463 | +1.47% | 27만 |
|---|
| 2026.03.05 | ₩105,218 | ₩106,920 | ₩103,610 | ₩104,924 | -0.28% | 23.6만 |
|---|
| 2026.03.04 | ₩106,853 | ₩107,697 | ₩105,741 | ₩106,277 | -0.54% | 19.9만 |
|---|
| 2026.03.03 | ₩104,133 | ₩107,295 | ₩103,409 | ₩106,505 | +2.28% | 21.6만 |
|---|
| 2026.03.02 | ₩103,932 | ₩107,831 | ₩102,619 | ₩107,081 | +3.03% | 39.7만 |
|---|
| 2026.02.27 | ₩107,617 | ₩108,649 | ₩104,039 | ₩104,615 | -2.79% | 50.3만 |
|---|
| 2026.02.26 | ₩109,895 | ₩111,985 | ₩108,702 | ₩109,935 | +0.04% | 25.1만 |
|---|
| 2026.02.25 | ₩108,622 | ₩110,190 | ₩107,389 | ₩109,520 | +0.83% | 21.6만 |
|---|
| 2026.02.24 | ₩107,215 | ₩108,582 | ₩106,733 | ₩107,845 | +0.59% | 27.1만 |
|---|
| 2026.02.23 | ₩111,758 | ₩111,758 | ₩105,942 | ₩107,188 | -4.09% | 35.5만 |
|---|
| 2026.02.20 | ₩110,123 | ₩111,892 | ₩108,944 | ₩111,838 | +1.56% | 24.4만 |
|---|
| 2026.02.19 | ₩109,480 | ₩110,364 | ₩105,245 | ₩110,109 | +0.58% | 27.4만 |
|---|
| 2026.02.18 | ₩111,114 | ₩113,392 | ₩109,855 | ₩110,230 | -0.80% | 21.8만 |
|---|
| 2026.02.17 | ₩112,535 | ₩113,888 | ₩110,954 | ₩111,155 | -1.23% | 25.8만 |
|---|
| 2026.02.13 | ₩111,436 | ₩112,387 | ₩109,801 | ₩112,133 | +0.63% | 19.1만 |
|---|
| 2026.02.12 | ₩113,928 | ₩114,572 | ₩109,828 | ₩111,021 | -2.55% | 28.2만 |
|---|
| 2026.02.11 | ₩114,451 | ₩115,644 | ₩112,468 | ₩112,803 | -1.44% | 31.5만 |
|---|
| 2026.02.10 | ₩113,540 | ₩115,068 | ₩112,562 | ₩113,379 | -0.14% | 27.8만 |
|---|
| 2026.02.09 | ₩115,041 | ₩115,630 | ₩113,687 | ₩114,143 | -0.78% | 23만 |
|---|
| 2026.02.06 | ₩114,840 | ₩116,582 | ₩114,197 | ₩115,255 | +0.36% | 30.1만 |
|---|
| 2026.02.05 | ₩114,197 | ₩115,644 | ₩113,191 | ₩114,130 | -0.06% | 38.3만 |
|---|
| 2026.02.04 | ₩113,902 | ₩115,992 | ₩113,848 | ₩114,197 | +0.26% | 47.8만 |
|---|
| 2026.02.03 | ₩110,002 | ₩113,379 | ₩108,300 | ₩113,258 | +2.96% | 40.7만 |
|---|
| 2026.02.02 | ₩105,058 | ₩110,806 | ₩105,058 | ₩110,002 | +4.71% | 36만 |
|---|
| 2026.01.30 | ₩107,242 | ₩109,171 | ₩107,215 | ₩108,247 | +0.94% | 53.9만 |
|---|
| 2026.01.29 | ₩107,175 | ₩108,461 | ₩106,692 | ₩107,912 | +0.69% | 43만 |
|---|
| 2026.01.28 | ₩106,800 | ₩108,515 | ₩106,103 | ₩106,599 | -0.19% | 42.8만 |
|---|
| 2026.01.27 | ₩105,151 | ₩106,625 | ₩104,347 | ₩106,599 | +1.38% | 40.4만 |
|---|
| 2026.01.26 | ₩105,232 | ₩105,862 | ₩104,026 | ₩105,393 | +0.15% | 47.7만 |
|---|
| 2026.01.23 | ₩107,925 | ₩107,925 | ₩104,026 | ₩104,950 | -2.76% | 52.7만 |
|---|
| 2026.01.22 | ₩106,746 | ₩108,434 | ₩106,746 | ₩107,925 | +1.10% | 49.5만 |
|---|
| 2026.01.21 | ₩101,641 | ₩106,773 | ₩101,547 | ₩106,371 | +4.65% | 30.8만 |
|---|
| 2026.01.20 | ₩100,662 | ₩101,935 | ₩99,108 | ₩101,064 | +0.40% | 21만 |
|---|
| 2026.01.16 | ₩102,418 | ₩103,115 | ₩101,721 | ₩102,445 | +0.03% | 26만 |
|---|
| 2026.01.15 | ₩100,099 | ₩103,061 | ₩100,099 | ₩102,672 | +2.57% | 29.9만 |
|---|
| 2026.01.14 | ₩98,331 | ₩100,528 | ₩98,022 | ₩100,247 | +1.95% | 31.1만 |
|---|
| 2026.01.13 | ₩99,697 | ₩100,247 | ₩98,250 | ₩98,478 | -1.22% | 26.3만 |
|---|
| 2026.01.12 | ₩100,502 | ₩100,595 | ₩99,228 | ₩99,778 | -0.72% | 29.8만 |
|---|
| 2026.01.09 | ₩102,056 | ₩103,074 | ₩100,837 | ₩101,172 | -0.87% | 18.4만 |
|---|
| 2026.01.08 | ₩99,630 | ₩103,758 | ₩98,987 | ₩102,110 | +2.49% | 40.7만 |
|---|
| 2026.01.07 | ₩100,595 | ₩101,091 | ₩99,094 | ₩99,523 | -1.07% | 29.9만 |
|---|
| 2026.01.06 | ₩99,429 | ₩100,756 | ₩98,545 | ₩100,662 | +1.24% | 30.5만 |
|---|
| 2026.01.05 | ₩97,674 | ₩100,944 | ₩97,674 | ₩99,965 | +2.35% | 34만 |
|---|
| 2026.01.02 | ₩97,808 | ₩99,202 | ₩96,481 | ₩98,076 | +0.27% | 39만 |
|---|
| 2025.12.31 | ₩99,255 | ₩99,791 | ₩97,862 | ₩97,929 | -1.34% | 16.3만 |
|---|
| 2025.12.30 | ₩100,086 | ₩100,086 | ₩98,652 | ₩98,826 | -1.26% | 17만 |
|---|
| 2025.12.29 | ₩100,676 | ₩100,676 | ₩99,791 | ₩100,086 | -0.59% | 28.1만 |
|---|
| 2025.12.26 | ₩101,212 | ₩101,761 | ₩100,850 | ₩101,413 | +0.20% | 16.1만 |
|---|
| 2025.12.24 | ₩101,909 | ₩101,909 | ₩101,051 | ₩101,453 | -0.45% | 21.7만 |
|---|
| 2025.12.23 | ₩102,994 | ₩103,624 | ₩101,279 | ₩101,520 | -1.43% | 31.8만 |
|---|
| 2025.12.22 | ₩103,664 | ₩104,749 | ₩102,244 | ₩103,436 | -0.22% | 44.4만 |
|---|
| 2025.12.19 | ₩103,074 | ₩103,986 | ₩101,560 | ₩103,718 | +0.62% | 118.2만 |
|---|
| 2025.12.18 | ₩103,651 | ₩104,120 | ₩102,579 | ₩103,262 | -0.37% | 33.5만 |
|---|
| 2025.12.17 | ₩103,034 | ₩104,736 | ₩102,391 | ₩102,753 | -0.27% | 32.7만 |
|---|
| 2025.12.16 | ₩104,079 | ₩104,522 | ₩101,574 | ₩103,342 | -0.71% | 43.9만 |
|---|
| 2025.12.15 | ₩103,021 | ₩104,066 | ₩102,833 | ₩103,959 | +0.91% | 29.2만 |
|---|
| 2025.12.12 | ₩103,249 | ₩103,463 | ₩101,909 | ₩102,766 | -0.47% | 20만 |
|---|
| 2025.12.11 | ₩102,177 | ₩104,133 | ₩101,828 | ₩102,994 | +0.80% | 27만 |
|---|
| 2025.12.10 | ₩99,242 | ₩103,932 | ₩99,242 | ₩102,512 | +3.29% | 42.8만 |
|---|
| 2025.12.09 | ₩98,947 | ₩100,689 | ₩98,947 | ₩99,550 | +0.61% | 28.8만 |
|---|
| 2025.12.08 | ₩99,041 | ₩100,059 | ₩97,942 | ₩99,362 | +0.32% | 19.7만 |
|---|
| 2025.12.05 | ₩98,290 | ₩99,537 | ₩97,674 | ₩98,679 | +0.40% | 26.7만 |
|---|
| 2025.12.04 | ₩99,001 | ₩99,644 | ₩98,411 | ₩98,800 | -0.20% | 17.1만 |
|---|
| 2025.12.03 | ₩98,411 | ₩100,046 | ₩97,259 | ₩99,202 | +0.80% | 27.1만 |
|---|
| 2025.12.02 | ₩98,786 | ₩99,362 | ₩97,419 | ₩98,183 | -0.61% | 19.6만 |
|---|
| 2025.12.01 | ₩95,664 | ₩98,505 | ₩94,900 | ₩98,183 | +2.63% | 17.7만 |
|---|
| 2025.11.28 | ₩97,553 | ₩97,553 | ₩96,254 | ₩96,548 | -1.03% | 11.2만 |
|---|
| 2025.11.26 | ₩98,022 | ₩99,148 | ₩97,352 | ₩97,580 | -0.45% | 53.3만 |
|---|
| 2025.11.25 | ₩95,651 | ₩99,604 | ₩95,651 | ₩98,826 | +3.32% | 42.7만 |
|---|
| 2025.11.24 | ₩93,721 | ₩95,543 | ₩91,523 | ₩95,088 | +1.46% | 30.7만 |
|---|
| 2025.11.21 | ₩89,969 | ₩94,538 | ₩89,781 | ₩93,614 | +4.05% | 31.6만 |
|---|
| 2025.11.20 | ₩91,135 | ₩92,569 | ₩89,487 | ₩89,661 | -1.62% | 26.2만 |
|---|
| 2025.11.19 | ₩89,245 | ₩90,317 | ₩88,669 | ₩90,036 | +0.89% | 21.1만 |
|---|
| 2025.11.18 | ₩88,763 | ₩90,505 | ₩88,763 | ₩89,219 | +0.51% | 32.6만 |
|---|
| 2025.11.17 | ₩92,622 | ₩92,622 | ₩88,763 | ₩89,058 | -3.85% | 32.2만 |
|---|
| 2025.11.14 | ₩90,961 | ₩92,997 | ₩90,451 | ₩92,676 | +1.89% | 31.2만 |
|---|
| 2025.11.13 | ₩93,038 | ₩94,163 | ₩91,939 | ₩92,475 | -0.60% | 29.3만 |
|---|
| 2025.11.12 | ₩93,882 | ₩95,597 | ₩93,346 | ₩93,440 | -0.47% | 21.8만 |
|---|
| 2025.11.11 | ₩93,440 | ₩94,538 | ₩92,971 | ₩93,989 | +0.59% | 18.6만 |
|---|
| 2025.11.10 | ₩94,940 | ₩95,409 | ₩93,145 | ₩93,373 | -1.65% | 38.7만 |
|---|
| 2025.11.07 | ₩92,904 | ₩94,538 | ₩92,113 | ₩94,445 | +1.66% | 25.7만 |
|---|
| 2025.11.06 | ₩93,386 | ₩94,123 | ₩91,054 | ₩92,971 | -0.44% | 30.7만 |
|---|
| 2025.11.05 | ₩91,001 | ₩94,686 | ₩91,001 | ₩93,453 | +2.69% | 33.8만 |
|---|
| 2025.11.04 | ₩89,111 | ₩91,644 | ₩89,111 | ₩91,296 | +2.45% | 40.3만 |
|---|
| 2025.11.03 | ₩89,031 | ₩90,853 | ₩88,013 | ₩90,786 | +1.97% | 40만 |
|---|
| 2025.10.31 | ₩90,250 | ₩90,371 | ₩88,602 | ₩90,170 | -0.09% | 29.5만 |
|---|
| 2025.10.30 | ₩89,915 | ₩91,215 | ₩87,704 | ₩90,009 | +0.10% | 28.9만 |
|---|
| 2025.10.29 | ₩90,987 | ₩92,354 | ₩88,977 | ₩89,835 | -1.27% | 25.7만 |
|---|
| 2025.10.28 | ₩91,121 | ₩92,059 | ₩90,733 | ₩91,510 | +0.43% | 17.1만 |
|---|
| 2025.10.27 | ₩92,863 | ₩93,373 | ₩91,416 | ₩91,523 | -1.44% | 19만 |
|---|
| 2025.10.24 | ₩92,153 | ₩93,279 | ₩91,939 | ₩92,729 | +0.63% | 16.7만 |
|---|
| 2025.10.23 | ₩90,800 | ₩91,818 | ₩89,286 | ₩91,296 | +0.55% | 26.9만 |
|---|
| 2025.10.22 | ₩92,595 | ₩93,158 | ₩90,679 | ₩91,081 | -1.64% | 27.6만 |
|---|
| 2025.10.21 | ₩92,636 | ₩92,890 | ₩91,805 | ₩92,368 | -0.29% | 30.9만 |
|---|
| 2025.10.20 | ₩89,299 | ₩92,528 | ₩88,763 | ₩91,925 | +2.94% | 42만 |
|---|
| 2025.10.17 | ₩87,879 | ₩89,701 | ₩86,324 | ₩88,750 | +0.99% | 43.3만 |
|---|
| 2025.10.16 | ₩90,518 | ₩90,920 | ₩84,863 | ₩86,284 | -4.68% | 52.4만 |
|---|
| 2025.10.15 | ₩93,855 | ₩93,868 | ₩90,626 | ₩91,014 | -3.03% | 39.4만 |
|---|
| 2025.10.14 | ₩90,143 | ₩94,150 | ₩89,982 | ₩93,587 | +3.82% | 28.1만 |
|---|
| 2025.10.13 | ₩89,111 | ₩91,014 | ₩88,428 | ₩90,867 | +1.97% | 26.4만 |
|---|
| 2025.10.10 | ₩92,783 | ₩94,257 | ₩87,477 | ₩87,771 | -5.40% | 38.9만 |
|---|