시장 데이터를 불러오는 중
전체 종목
Inter & Co. Inc. - Class A Common Shares 과거 주가
Inter & Co. Inc. - Class A Common Shares · INTR · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inter & Co. Inc. - Class A Common Shares · INTR · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,899 | ₩10,339 | ₩9,713 | ₩10,259 | +3.64% | 1348.6만 |
| 2026.10.08 | ₩9,525 | ₩9,885 | ₩9,484 | ₩9,671 | +1.54% | 1452.3만 |
| 2026.10.07 | ₩9,391 | ₩9,840 | ₩9,378 | ₩9,591 | +2.13% | 1690.5만 |
| 2026.10.06 | ₩9,104 | ₩9,538 | ₩8,917 | ₩9,391 | +3.15% | 1180.3만 |
| 2026.10.05 | ₩8,696 | ₩9,257 | ₩8,683 | ₩8,763 | +0.77% | 2830.3만 |
| 2026.10.02 | ₩7,133 | ₩7,394 | ₩6,946 | ₩7,320 | +2.62% | 416.2만 |
| 2026.10.01 | ₩7,147 | ₩7,214 | ₩6,840 | ₩7,080 | -0.93% | 647.7만 |
| 2026.09.30 | ₩6,933 | ₩7,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,819 |
| ₩7,133 |
| +2.89% |
| 845.9만 |
| 2026.09.29 | ₩6,693 | ₩6,906 | ₩6,693 | ₩6,853 | +2.40% | 591.4만 |
|---|
| 2026.09.28 | ₩6,666 | ₩6,813 | ₩6,639 | ₩6,733 | +1.00% | 670.4만 |
|---|
| 2026.09.25 | ₩6,753 | ₩6,960 | ₩6,719 | ₩6,826 | +1.09% | 361.9만 |
|---|
| 2026.09.24 | ₩6,946 | ₩7,013 | ₩6,706 | ₩6,759 | -2.69% | 489.2만 |
|---|
| 2026.09.23 | ₩7,441 | ₩7,518 | ₩6,973 | ₩7,000 | -5.92% | 378.1만 |
|---|
| 2026.09.22 | ₩7,374 | ₩7,414 | ₩7,200 | ₩7,401 | +0.36% | 284.3만 |
|---|
| 2026.09.21 | ₩7,307 | ₩7,507 | ₩7,240 | ₩7,441 | +1.83% | 331.2만 |
|---|
| 2026.09.18 | ₩7,187 | ₩7,227 | ₩7,107 | ₩7,147 | -0.56% | 378.3만 |
|---|
| 2026.09.17 | ₩7,280 | ₩7,367 | ₩7,095 | ₩7,280 | 0.00% | 255.6만 |
|---|
| 2026.09.16 | ₩7,214 | ₩7,294 | ₩7,107 | ₩7,280 | +0.93% | 358.1만 |
|---|
| 2026.09.15 | ₩7,360 | ₩7,441 | ₩7,200 | ₩7,267 | -1.27% | 420.3만 |
|---|
| 2026.09.14 | ₩7,334 | ₩7,487 | ₩7,247 | ₩7,454 | +1.64% | 391.1만 |
|---|
| 2026.09.11 | ₩7,721 | ₩7,761 | ₩7,527 | ₩7,628 | -1.21% | 350.2만 |
|---|
| 2026.09.10 | ₩7,294 | ₩7,741 | ₩7,267 | ₩7,721 | +5.86% | 786.9만 |
|---|
| 2026.09.09 | ₩7,374 | ₩7,481 | ₩7,295 | ₩7,320 | -0.72% | 390.6만 |
|---|
| 2026.09.08 | ₩7,721 | ₩7,775 | ₩7,494 | ₩7,507 | -2.77% | 634.1만 |
|---|
| 2026.09.04 | ₩7,628 | ₩7,748 | ₩7,534 | ₩7,561 | -0.88% | 359.7만 |
|---|
| 2026.09.03 | ₩8,055 | ₩8,115 | ₩7,648 | ₩7,748 | -3.81% | 426.4만 |
|---|
| 2026.09.02 | ₩7,634 | ₩7,948 | ₩7,598 | ₩7,855 | +2.89% | 321.8만 |
|---|
| 2026.09.01 | ₩7,240 | ₩7,795 | ₩7,200 | ₩7,467 | +3.14% | 325.4만 |
|---|
| 2026.08.31 | ₩7,280 | ₩7,347 | ₩7,107 | ₩7,227 | -0.73% | 358.5만 |
|---|
| 2026.08.28 | ₩7,187 | ₩7,240 | ₩7,000 | ₩7,187 | 0.00% | 308.6만 |
|---|
| 2026.08.27 | ₩7,441 | ₩7,454 | ₩7,173 | ₩7,187 | -3.41% | 248.9만 |
|---|
| 2026.08.26 | ₩7,641 | ₩7,721 | ₩7,374 | ₩7,387 | -3.32% | 379.6만 |
|---|
| 2026.08.25 | ₩7,387 | ₩7,554 | ₩7,240 | ₩7,534 | +1.99% | 444.3만 |
|---|
| 2026.08.24 | ₩7,040 | ₩7,581 | ₩7,000 | ₩7,427 | +5.50% | 495.2만 |
|---|
| 2026.08.21 | ₩7,080 | ₩7,401 | ₩7,035 | ₩7,200 | +1.70% | 578.5만 |
|---|
| 2026.08.20 | ₩7,073 | ₩7,172 | ₩6,940 | ₩6,946 | -1.79% | 321.5만 |
|---|
| 2026.08.19 | ₩6,973 | ₩7,234 | ₩6,973 | ₩7,107 | +1.92% | 653.4만 |
|---|
| 2026.08.18 | ₩6,960 | ₩7,123 | ₩6,786 | ₩6,799 | -2.30% | 303.5만 |
|---|
| 2026.08.17 | ₩7,020 | ₩7,080 | ₩6,866 | ₩7,067 | +0.67% | 487.8만 |
|---|
| 2026.08.14 | ₩7,093 | ₩7,093 | ₩6,853 | ₩6,933 | -2.26% | 440.6만 |
|---|
| 2026.08.13 | ₩6,773 | ₩7,073 | ₩6,753 | ₩6,973 | +2.96% | 404.6만 |
|---|
| 2026.08.12 | ₩6,960 | ₩7,020 | ₩6,733 | ₩6,746 | -3.07% | 562.5만 |
|---|
| 2026.08.11 | ₩7,133 | ₩7,200 | ₩6,733 | ₩6,946 | -2.62% | 1155.6만 |
|---|
| 2026.08.10 | ₩6,960 | ₩7,220 | ₩6,900 | ₩7,147 | +2.69% | 1332.8만 |
|---|
| 2026.08.07 | ₩7,761 | ₩7,828 | ₩6,973 | ₩7,040 | -9.29% | 1093.9만 |
|---|
| 2026.08.06 | ₩7,307 | ₩7,741 | ₩7,107 | ₩7,641 | +4.57% | 777.2만 |
|---|
| 2026.08.05 | ₩7,788 | ₩7,801 | ₩7,588 | ₩7,628 | -2.06% | 861.1만 |
|---|
| 2026.08.04 | ₩7,628 | ₩7,654 | ₩7,454 | ₩7,614 | -0.18% | 383.8만 |
|---|
| 2026.08.03 | ₩7,521 | ₩7,628 | ₩7,360 | ₩7,521 | 0.00% | 451.3만 |
|---|
| 2026.07.31 | ₩7,521 | ₩7,634 | ₩7,374 | ₩7,481 | -0.53% | 233.7만 |
|---|
| 2026.07.30 | ₩7,307 | ₩7,547 | ₩7,280 | ₩7,534 | +3.11% | 447.6만 |
|---|
| 2026.07.29 | ₩7,360 | ₩7,414 | ₩7,200 | ₩7,227 | -1.81% | 273.1만 |
|---|
| 2026.07.28 | ₩7,441 | ₩7,568 | ₩7,347 | ₩7,467 | +0.36% | 215만 |
|---|
| 2026.07.27 | ₩7,187 | ₩7,447 | ₩7,187 | ₩7,427 | +3.35% | 303.8만 |
|---|
| 2026.07.24 | ₩7,280 | ₩7,367 | ₩7,053 | ₩7,067 | -2.94% | 310.6만 |
|---|
| 2026.07.23 | ₩7,454 | ₩7,481 | ₩7,187 | ₩7,294 | -2.15% | 423.5만 |
|---|
| 2026.07.22 | ₩7,494 | ₩7,621 | ₩7,274 | ₩7,601 | +1.43% | 524.6만 |
|---|
| 2026.07.21 | ₩7,494 | ₩7,554 | ₩7,360 | ₩7,454 | -0.53% | 445만 |
|---|
| 2026.07.20 | ₩7,227 | ₩7,534 | ₩7,200 | ₩7,507 | +3.88% | 531.7만 |
|---|
| 2026.07.17 | ₩7,254 | ₩7,320 | ₩7,147 | ₩7,173 | -1.10% | 448.5만 |
|---|
| 2026.07.16 | ₩7,427 | ₩7,441 | ₩7,227 | ₩7,401 | -0.36% | 428.1만 |
|---|
| 2026.07.15 | ₩7,588 | ₩7,641 | ₩7,481 | ₩7,507 | -1.06% | 508.8만 |
|---|
| 2026.07.14 | ₩7,628 | ₩7,761 | ₩7,487 | ₩7,614 | -0.18% | 511.7만 |
|---|
| 2026.07.13 | ₩7,694 | ₩7,735 | ₩7,481 | ₩7,547 | -1.91% | 397.7만 |
|---|
| 2026.07.10 | ₩7,855 | ₩7,922 | ₩7,721 | ₩7,775 | -1.02% | 420.9만 |
|---|
| 2026.07.09 | ₩7,427 | ₩7,693 | ₩7,387 | ₩7,628 | +2.70% | 307.1만 |
|---|
| 2026.07.08 | ₩7,307 | ₩7,447 | ₩7,294 | ₩7,441 | +1.83% | 332.2만 |
|---|
| 2026.07.07 | ₩7,561 | ₩7,801 | ₩7,354 | ₩7,467 | -1.24% | 483.4만 |
|---|
| 2026.07.06 | ₩7,327 | ₩7,628 | ₩7,240 | ₩7,601 | +3.74% | 710.2만 |
|---|
| 2026.07.02 | ₩7,481 | ₩7,588 | ₩7,260 | ₩7,307 | -2.32% | 508.2만 |
|---|
| 2026.07.01 | ₩7,200 | ₩7,641 | ₩7,125 | ₩7,334 | +1.86% | 807.9만 |
|---|
| 2026.06.30 | ₩7,107 | ₩7,267 | ₩6,973 | ₩7,254 | +2.07% | 542.2만 |
|---|
| 2026.06.29 | ₩7,240 | ₩7,320 | ₩7,093 | ₩7,187 | -0.74% | 384만 |
|---|
| 2026.06.26 | ₩6,960 | ₩7,280 | ₩6,933 | ₩7,267 | +4.41% | 755.7만 |
|---|
| 2026.06.25 | ₩7,173 | ₩7,180 | ₩6,946 | ₩7,000 | -2.42% | 708.1만 |
|---|
| 2026.06.24 | ₩7,120 | ₩7,220 | ₩7,013 | ₩7,053 | -0.94% | 335만 |
|---|
| 2026.06.23 | ₩7,013 | ₩7,133 | ₩6,893 | ₩7,120 | +1.52% | 726.5만 |
|---|
| 2026.06.22 | ₩7,374 | ₩7,481 | ₩7,153 | ₩7,200 | -2.36% | 544.2만 |
|---|
| 2026.06.18 | ₩7,467 | ₩7,507 | ₩7,240 | ₩7,267 | -2.68% | 397.7만 |
|---|
| 2026.06.17 | ₩7,775 | ₩7,928 | ₩7,414 | ₩7,427 | -4.47% | 602만 |
|---|
| 2026.06.16 | ₩7,708 | ₩7,868 | ₩7,628 | ₩7,708 | 0.00% | 482.8만 |
|---|
| 2026.06.15 | ₩7,988 | ₩8,149 | ₩7,748 | ₩7,775 | -2.68% | 485만 |
|---|
| 2026.06.12 | ₩7,748 | ₩7,922 | ₩7,688 | ₩7,708 | -0.52% | 222.4만 |
|---|
| 2026.06.11 | ₩7,414 | ₩7,681 | ₩7,280 | ₩7,628 | +2.88% | 394만 |
|---|
| 2026.06.10 | ₩7,494 | ₩7,654 | ₩7,414 | ₩7,427 | -0.89% | 552.4만 |
|---|
| 2026.06.09 | ₩7,467 | ₩7,634 | ₩7,366 | ₩7,574 | +1.43% | 531.4만 |
|---|
| 2026.06.08 | ₩7,561 | ₩7,614 | ₩7,387 | ₩7,441 | -1.59% | 498.3만 |
|---|
| 2026.06.05 | ₩7,648 | ₩7,808 | ₩7,561 | ₩7,574 | -0.96% | 262만 |
|---|
| 2026.06.04 | ₩7,828 | ₩7,935 | ₩7,614 | ₩7,694 | -1.71% | 301만 |
|---|
| 2026.06.03 | ₩7,841 | ₩7,962 | ₩7,541 | ₩7,748 | -1.19% | 691.7만 |
|---|
| 2026.06.02 | ₩8,162 | ₩8,175 | ₩7,868 | ₩8,015 | -1.80% | 800.6만 |
|---|
| 2026.06.01 | ₩8,149 | ₩8,463 | ₩8,122 | ₩8,242 | +1.15% | 886.7만 |
|---|
| 2026.05.29 | ₩8,402 | ₩8,416 | ₩8,015 | ₩8,242 | -1.91% | 1656.1만 |
|---|
| 2026.05.28 | ₩8,469 | ₩8,746 | ₩8,426 | ₩8,469 | 0.00% | 710.2만 |
|---|
| 2026.05.27 | ₩8,416 | ₩8,696 | ₩8,362 | ₩8,563 | +1.75% | 1205.2만 |
|---|
| 2026.05.26 | ₩8,469 | ₩8,476 | ₩8,175 | ₩8,469 | 0.00% | 857.3만 |
|---|
| 2026.05.22 | ₩8,536 | ₩8,549 | ₩8,202 | ₩8,229 | -3.60% | 690.9만 |
|---|
| 2026.05.21 | ₩8,122 | ₩8,736 | ₩8,109 | ₩8,549 | +5.26% | 840.2만 |
|---|
| 2026.05.20 | ₩7,895 | ₩8,269 | ₩7,881 | ₩8,255 | +4.57% | 710.2만 |
|---|
| 2026.05.19 | ₩7,574 | ₩7,895 | ₩7,574 | ₩7,708 | +1.76% | 878.4만 |
|---|
| 2026.05.18 | ₩7,681 | ₩7,815 | ₩7,534 | ₩7,775 | +1.22% | 904.5만 |
|---|
| 2026.05.15 | ₩7,781 | ₩7,935 | ₩7,688 | ₩7,815 | +0.43% | 656.4만 |
|---|
| 2026.05.14 | ₩8,229 | ₩8,309 | ₩7,975 | ₩8,095 | -1.62% | 1004.3만 |
|---|
| 2026.05.13 | ₩8,496 | ₩8,536 | ₩8,082 | ₩8,202 | -3.46% | 1089만 |
|---|
| 2026.05.12 | ₩8,129 | ₩8,630 | ₩8,028 | ₩8,549 | +5.18% | 1553.4만 |
|---|
| 2026.05.11 | ₩8,776 | ₩8,803 | ₩7,901 | ₩8,015 | -8.68% | 2039.9만 |
|---|
| 2026.05.08 | ₩9,037 | ₩9,244 | ₩8,636 | ₩8,656 | -4.21% | 800.4만 |
|---|
| 2026.05.07 | ₩10,286 | ₩10,379 | ₩8,897 | ₩8,950 | -12.99% | 1192만 |
|---|
| 2026.05.06 | ₩10,417 | ₩10,540 | ₩10,206 | ₩10,473 | +0.54% | 478만 |
|---|
| 2026.05.05 | ₩9,818 | ₩10,192 | ₩9,752 | ₩10,139 | +3.27% | 391.2만 |
|---|
| 2026.05.04 | ₩10,059 | ₩10,166 | ₩9,578 | ₩9,631 | -4.25% | 269.2만 |
|---|
| 2026.05.01 | ₩10,139 | ₩10,259 | ₩9,905 | ₩10,046 | -0.92% | 129.1만 |
|---|
| 2026.04.30 | ₩10,059 | ₩10,192 | ₩9,919 | ₩10,139 | +0.80% | 202만 |
|---|
| 2026.04.29 | ₩10,313 | ₩10,326 | ₩9,972 | ₩10,005 | -2.98% | 186.1만 |
|---|
| 2026.04.28 | ₩10,299 | ₩10,480 | ₩10,219 | ₩10,420 | +1.17% | 200.1만 |
|---|
| 2026.04.27 | ₩10,700 | ₩10,814 | ₩10,473 | ₩10,486 | -2.00% | 293.1만 |
|---|
| 2026.04.24 | ₩10,580 | ₩10,687 | ₩10,453 | ₩10,687 | +1.01% | 274.5만 |
|---|
| 2026.04.23 | ₩10,860 | ₩11,081 | ₩10,609 | ₩10,673 | -1.72% | 345.3만 |
|---|
| 2026.04.22 | ₩10,954 | ₩10,994 | ₩10,767 | ₩10,847 | -0.98% | 312.1만 |
|---|
| 2026.04.21 | ₩10,994 | ₩11,208 | ₩10,800 | ₩10,860 | -1.22% | 193.8만 |
|---|
| 2026.04.20 | ₩11,248 | ₩11,381 | ₩10,927 | ₩10,994 | -2.26% | 425.5만 |
|---|
| 2026.04.17 | ₩11,622 | ₩11,675 | ₩11,194 | ₩11,248 | -3.22% | 270만 |
|---|
| 2026.04.16 | ₩11,234 | ₩11,341 | ₩11,034 | ₩11,301 | +0.59% | 248.8만 |
|---|
| 2026.04.15 | ₩11,341 | ₩11,528 | ₩11,121 | ₩11,194 | -1.30% | 255.3만 |
|---|
| 2026.04.14 | ₩11,315 | ₩11,456 | ₩11,101 | ₩11,221 | -0.83% | 302.8만 |
|---|
| 2026.04.13 | ₩10,820 | ₩11,154 | ₩10,513 | ₩11,154 | +3.09% | 331.5만 |
|---|
| 2026.04.10 | ₩11,341 | ₩11,475 | ₩10,807 | ₩10,967 | -3.30% | 483.3만 |
|---|
| 2026.04.09 | ₩10,887 | ₩11,301 | ₩10,807 | ₩11,288 | +3.68% | 535.4만 |
|---|
| 2026.04.08 | ₩11,328 | ₩11,435 | ₩10,533 | ₩10,887 | -3.89% | 726.6만 |
|---|
| 2026.04.07 | ₩10,433 | ₩10,433 | ₩10,139 | ₩10,353 | -0.77% | 254.7만 |
|---|
| 2026.04.06 | ₩10,473 | ₩10,767 | ₩10,402 | ₩10,566 | +0.89% | 221.1만 |
|---|
| 2026.04.02 | ₩10,246 | ₩10,680 | ₩10,179 | ₩10,460 | +2.09% | 208.8만 |
|---|
| 2026.04.01 | ₩10,780 | ₩10,954 | ₩10,620 | ₩10,687 | -0.87% | 332.7만 |
|---|
| 2026.03.31 | ₩10,500 | ₩10,720 | ₩10,326 | ₩10,633 | +1.27% | 625.5만 |
|---|
| 2026.03.30 | ₩10,486 | ₩10,546 | ₩10,132 | ₩10,219 | -2.55% | 298.4만 |
|---|
| 2026.03.27 | ₩10,820 | ₩10,900 | ₩10,259 | ₩10,299 | -4.81% | 361.7만 |
|---|
| 2026.03.26 | ₩11,128 | ₩11,248 | ₩10,900 | ₩10,994 | -1.20% | 342.7만 |
|---|
| 2026.03.25 | ₩11,555 | ₩11,682 | ₩11,368 | ₩11,408 | -1.27% | 259.6만 |
|---|
| 2026.03.24 | ₩10,860 | ₩11,295 | ₩10,834 | ₩11,261 | +3.69% | 460.2만 |
|---|
| 2026.03.23 | ₩10,780 | ₩11,295 | ₩10,767 | ₩11,248 | +4.34% | 319.9만 |
|---|
| 2026.03.20 | ₩10,660 | ₩10,660 | ₩10,286 | ₩10,420 | -2.26% | 227.6만 |
|---|
| 2026.03.19 | ₩10,339 | ₩10,854 | ₩10,246 | ₩10,820 | +4.65% | 289만 |
|---|
| 2026.03.18 | ₩10,767 | ₩10,994 | ₩10,660 | ₩10,660 | -0.99% | 134.8만 |
|---|
| 2026.03.17 | ₩10,954 | ₩11,174 | ₩10,807 | ₩10,820 | -1.22% | 221.8만 |
|---|
| 2026.03.16 | ₩10,673 | ₩10,981 | ₩10,667 | ₩10,847 | +1.63% | 208.4만 |
|---|
| 2026.03.13 | ₩10,927 | ₩11,013 | ₩10,379 | ₩10,420 | -4.65% | 294.4만 |
|---|
| 2026.03.12 | ₩11,101 | ₩11,101 | ₩10,774 | ₩10,794 | -2.77% | 392.1만 |
|---|
| 2026.03.11 | ₩11,515 | ₩11,742 | ₩11,201 | ₩11,462 | -0.46% | 239.1만 |
|---|
| 2026.03.10 | ₩11,061 | ₩11,682 | ₩11,061 | ₩11,542 | +4.35% | 314.5만 |
|---|
| 2026.03.09 | ₩10,700 | ₩11,047 | ₩10,560 | ₩10,994 | +2.75% | 235.2만 |
|---|
| 2026.03.06 | ₩10,673 | ₩10,874 | ₩10,566 | ₩10,713 | +0.38% | 286.8만 |
|---|
| 2026.03.05 | ₩11,007 | ₩11,154 | ₩10,693 | ₩11,007 | 0.00% | 435.6만 |
|---|
| 2026.03.04 | ₩11,288 | ₩11,405 | ₩11,168 | ₩11,221 | -0.59% | 234만 |
|---|
| 2026.03.03 | ₩11,168 | ₩11,254 | ₩10,560 | ₩11,061 | -0.96% | 411.3만 |
|---|
| 2026.03.02 | ₩11,128 | ₩11,809 | ₩10,994 | ₩11,742 | +5.52% | 267.3만 |
|---|
| 2026.02.27 | ₩11,729 | ₩11,829 | ₩11,415 | ₩11,635 | -0.80% | 485.3만 |
|---|
| 2026.02.26 | ₩11,996 | ₩11,996 | ₩11,548 | ₩11,876 | -1.00% | 241.3만 |
|---|
| 2026.02.25 | ₩12,023 | ₩12,156 | ₩11,876 | ₩12,076 | +0.44% | 157.7만 |
|---|
| 2026.02.24 | ₩11,475 | ₩11,976 | ₩11,395 | ₩11,902 | +3.73% | 309만 |
|---|
| 2026.02.23 | ₩12,156 | ₩12,156 | ₩11,308 | ₩11,368 | -6.48% | 411.7만 |
|---|
| 2026.02.20 | ₩11,962 | ₩12,357 | ₩11,902 | ₩12,357 | +3.29% | 315.7만 |
|---|
| 2026.02.19 | ₩11,769 | ₩12,143 | ₩11,582 | ₩12,076 | +2.61% | 215.4만 |
|---|
| 2026.02.18 | ₩11,528 | ₩11,969 | ₩11,528 | ₩11,769 | +2.09% | 162.7만 |
|---|
| 2026.02.17 | ₩11,608 | ₩11,742 | ₩11,274 | ₩11,448 | -1.38% | 125.1만 |
|---|
| 2026.02.13 | ₩11,849 | ₩11,862 | ₩11,288 | ₩11,662 | -1.58% | 405만 |
|---|
| 2026.02.12 | ₩12,423 | ₩12,804 | ₩11,889 | ₩12,063 | -2.90% | 474.2만 |
|---|
| 2026.02.11 | ₩12,918 | ₩13,505 | ₩11,849 | ₩11,996 | -7.14% | 1004.6만 |
|---|
| 2026.02.10 | ₩12,190 | ₩12,630 | ₩12,143 | ₩12,410 | +1.81% | 406.4만 |
|---|
| 2026.02.09 | ₩11,889 | ₩12,276 | ₩11,829 | ₩12,210 | +2.70% | 222.6만 |
|---|
| 2026.02.06 | ₩11,715 | ₩11,876 | ₩11,488 | ₩11,849 | +1.14% | 232.4만 |
|---|
| 2026.02.05 | ₩12,397 | ₩12,423 | ₩11,535 | ₩11,568 | -6.68% | 382.7만 |
|---|
| 2026.02.04 | ₩12,717 | ₩12,717 | ₩12,143 | ₩12,330 | -3.05% | 436.2만 |
|---|
| 2026.02.03 | ₩12,784 | ₩12,971 | ₩12,644 | ₩12,837 | +0.42% | 377.7만 |
|---|
| 2026.02.02 | ₩12,470 | ₩12,797 | ₩12,423 | ₩12,423 | -0.37% | 394.3만 |
|---|
| 2026.01.30 | ₩12,918 | ₩13,024 | ₩12,370 | ₩12,463 | -3.52% | 394.3만 |
|---|
| 2026.01.29 | ₩13,692 | ₩13,839 | ₩13,011 | ₩13,118 | -4.20% | 421.6만 |
|---|
| 2026.01.28 | ₩13,385 | ₩13,666 | ₩13,111 | ₩13,639 | +1.90% | 380.6만 |
|---|
| 2026.01.27 | ₩12,918 | ₩13,358 | ₩12,864 | ₩13,332 | +3.21% | 357.9만 |
|---|
| 2026.01.26 | ₩12,270 | ₩12,664 | ₩12,170 | ₩12,530 | +2.12% | 306.7만 |
|---|
| 2026.01.23 | ₩12,063 | ₩12,463 | ₩12,023 | ₩12,437 | +3.10% | 334만 |
|---|
| 2026.01.22 | ₩11,929 | ₩12,343 | ₩11,929 | ₩12,156 | +1.90% | 363.3만 |
|---|
| 2026.01.21 | ₩11,368 | ₩11,829 | ₩11,368 | ₩11,769 | +3.53% | 205.4만 |
|---|
| 2026.01.20 | ₩10,941 | ₩11,313 | ₩10,914 | ₩11,181 | +2.20% | 292.2만 |
|---|
| 2026.01.16 | ₩10,794 | ₩10,927 | ₩10,627 | ₩10,914 | +1.11% | 390.2만 |
|---|
| 2026.01.15 | ₩11,208 | ₩11,252 | ₩10,600 | ₩10,887 | -2.86% | 769.8만 |
|---|
| 2026.01.14 | ₩11,355 | ₩11,421 | ₩11,114 | ₩11,168 | -1.65% | 250만 |
|---|
| 2026.01.13 | ₩11,568 | ₩11,568 | ₩11,201 | ₩11,315 | -2.19% | 217.1만 |
|---|
| 2026.01.12 | ₩11,582 | ₩11,775 | ₩11,488 | ₩11,542 | -0.35% | 220.4만 |
|---|
| 2026.01.09 | ₩11,889 | ₩11,982 | ₩11,608 | ₩11,769 | -1.01% | 259만 |
|---|
| 2026.01.08 | ₩11,675 | ₩11,896 | ₩11,655 | ₩11,862 | +1.60% | 103.4만 |
|---|
| 2026.01.07 | ₩11,876 | ₩11,876 | ₩11,535 | ₩11,715 | -1.35% | 189.8만 |
|---|
| 2026.01.06 | ₩11,942 | ₩12,276 | ₩11,942 | ₩11,982 | +0.34% | 243.3만 |
|---|
| 2026.01.05 | ₩11,341 | ₩12,023 | ₩11,234 | ₩11,816 | +4.18% | 265.3만 |
|---|
| 2026.01.02 | ₩11,542 | ₩11,555 | ₩11,288 | ₩11,288 | -2.20% | 119.6만 |
|---|
| 2025.12.31 | ₩11,355 | ₩11,408 | ₩11,268 | ₩11,328 | -0.24% | 88.8만 |
|---|
| 2025.12.30 | ₩11,341 | ₩11,568 | ₩11,315 | ₩11,355 | +0.12% | 163.8만 |
|---|
| 2025.12.29 | ₩11,168 | ₩11,254 | ₩11,041 | ₩11,208 | +0.36% | 193.6만 |
|---|
| 2025.12.26 | ₩11,114 | ₩11,321 | ₩11,061 | ₩11,288 | +1.56% | 174.1만 |
|---|
| 2025.12.24 | ₩11,114 | ₩11,208 | ₩11,021 | ₩11,168 | +0.48% | 72.5만 |
|---|
| 2025.12.23 | ₩10,847 | ₩11,101 | ₩10,834 | ₩11,061 | +1.97% | 197.4만 |
|---|
| 2025.12.22 | ₩10,794 | ₩10,820 | ₩10,540 | ₩10,713 | -0.74% | 301.4만 |
|---|
| 2025.12.19 | ₩10,967 | ₩11,067 | ₩10,860 | ₩10,994 | +0.24% | 319.9만 |
|---|
| 2025.12.18 | ₩10,660 | ₩10,954 | ₩10,580 | ₩10,954 | +2.76% | 186만 |
|---|
| 2025.12.17 | ₩10,700 | ₩10,820 | ₩10,607 | ₩10,607 | -0.87% | 216.8만 |
|---|
| 2025.12.16 | ₩11,288 | ₩11,288 | ₩10,927 | ₩11,021 | -2.37% | 222.2만 |
|---|
| 2025.12.15 | ₩11,341 | ₩11,628 | ₩11,288 | ₩11,475 | +1.18% | 264.3만 |
|---|
| 2025.12.12 | ₩11,408 | ₩11,421 | ₩10,927 | ₩11,221 | -1.64% | 417.4만 |
|---|
| 2025.12.11 | ₩11,208 | ₩11,428 | ₩11,194 | ₩11,221 | +0.12% | 194.5만 |
|---|
| 2025.12.10 | ₩11,047 | ₩11,288 | ₩10,934 | ₩11,141 | +0.85% | 146.8만 |
|---|
| 2025.12.09 | ₩10,607 | ₩11,128 | ₩10,560 | ₩11,101 | +4.66% | 323.5만 |
|---|
| 2025.12.08 | ₩11,181 | ₩11,257 | ₩10,687 | ₩10,794 | -3.46% | 351.9만 |
|---|
| 2025.12.05 | ₩12,210 | ₩12,210 | ₩10,927 | ₩11,021 | -9.74% | 271.6만 |
|---|
| 2025.12.04 | ₩12,210 | ₩12,310 | ₩12,103 | ₩12,210 | 0.00% | 201만 |
|---|
| 2025.12.03 | ₩12,383 | ₩12,437 | ₩11,889 | ₩11,956 | -3.45% | 270.3만 |
|---|
| 2025.12.02 | ₩12,210 | ₩12,524 | ₩12,210 | ₩12,290 | +0.66% | 203.8만 |
|---|
| 2025.12.01 | ₩12,170 | ₩12,290 | ₩12,003 | ₩12,076 | -0.77% | 167.3만 |
|---|
| 2025.11.28 | ₩11,942 | ₩12,143 | ₩11,882 | ₩12,143 | +1.68% | 90.2만 |
|---|
| 2025.11.26 | ₩11,495 | ₩11,876 | ₩11,462 | ₩11,849 | +3.08% | 301.3만 |
|---|
| 2025.11.25 | ₩11,154 | ₩11,348 | ₩10,894 | ₩11,301 | +1.32% | 216.9만 |
|---|
| 2025.11.24 | ₩11,074 | ₩11,288 | ₩11,027 | ₩11,234 | +1.45% | 237.3만 |
|---|
| 2025.11.21 | ₩11,194 | ₩11,328 | ₩10,900 | ₩11,047 | -1.31% | 301.1만 |
|---|
| 2025.11.20 | ₩11,675 | ₩11,862 | ₩11,148 | ₩11,208 | -4.00% | 129.7만 |
|---|
| 2025.11.19 | ₩11,555 | ₩11,816 | ₩11,482 | ₩11,595 | +0.35% | 220.9만 |
|---|
| 2025.11.18 | ₩11,862 | ₩12,149 | ₩11,849 | ₩11,862 | 0.00% | 161.4만 |
|---|
| 2025.11.17 | ₩12,143 | ₩12,196 | ₩11,782 | ₩11,862 | -2.31% | 243.5만 |
|---|
| 2025.11.14 | ₩12,183 | ₩12,450 | ₩11,969 | ₩12,316 | +1.10% | 263.4만 |
|---|
| 2025.11.13 | ₩12,971 | ₩13,652 | ₩12,238 | ₩12,316 | -5.05% | 502.9만 |
|---|
| 2025.11.12 | ₩13,332 | ₩13,345 | ₩13,024 | ₩13,225 | -0.80% | 233.7만 |
|---|
| 2025.11.11 | ₩13,131 | ₩13,452 | ₩13,051 | ₩13,385 | +1.93% | 348.7만 |
|---|
| 2025.11.10 | ₩12,771 | ₩12,978 | ₩12,757 | ₩12,824 | +0.42% | 197.1만 |
|---|
| 2025.11.07 | ₩12,544 | ₩12,650 | ₩12,357 | ₩12,637 | +0.75% | 267.3만 |
|---|
| 2025.11.06 | ₩12,904 | ₩12,984 | ₩12,544 | ₩12,637 | -2.07% | 231만 |
|---|
| 2025.11.05 | ₩12,383 | ₩12,864 | ₩12,290 | ₩12,837 | +3.67% | 194.5만 |
|---|
| 2025.11.04 | ₩12,330 | ₩12,463 | ₩12,170 | ₩12,303 | -0.22% | 228.9만 |
|---|
| 2025.11.03 | ₩12,503 | ₩12,530 | ₩12,370 | ₩12,517 | +0.11% | 248.1만 |
|---|
| 2025.10.31 | ₩12,290 | ₩12,370 | ₩12,196 | ₩12,236 | -0.43% | 320.9만 |
|---|
| 2025.10.30 | ₩12,610 | ₩12,650 | ₩12,230 | ₩12,250 | -2.86% | 216.1만 |
|---|
| 2025.10.29 | ₩12,610 | ₩12,904 | ₩12,610 | ₩12,757 | +1.17% | 433.9만 |
|---|
| 2025.10.28 | ₩12,183 | ₩12,330 | ₩12,096 | ₩12,276 | +0.77% | 398.8만 |
|---|
| 2025.10.27 | ₩12,156 | ₩12,379 | ₩12,049 | ₩12,210 | +0.44% | 239만 |
|---|
| 2025.10.24 | ₩12,757 | ₩12,811 | ₩11,956 | ₩12,036 | -5.65% | 470.4만 |
|---|
| 2025.10.23 | ₩12,423 | ₩12,784 | ₩12,350 | ₩12,757 | +2.69% | 309.8만 |
|---|
| 2025.10.22 | ₩12,423 | ₩12,517 | ₩12,236 | ₩12,370 | -0.43% | 204.9만 |
|---|
| 2025.10.21 | ₩12,410 | ₩12,584 | ₩12,363 | ₩12,383 | -0.22% | 212.2만 |
|---|
| 2025.10.20 | ₩12,316 | ₩12,510 | ₩12,250 | ₩12,463 | +1.19% | 298.1만 |
|---|
| 2025.10.17 | ₩11,862 | ₩12,183 | ₩11,769 | ₩12,156 | +2.48% | 261.9만 |
|---|
| 2025.10.16 | ₩11,916 | ₩12,016 | ₩11,795 | ₩11,929 | +0.11% | 176.9만 |
|---|
| 2025.10.15 | ₩11,635 | ₩11,929 | ₩11,628 | ₩11,889 | +2.18% | 175.4만 |
|---|
| 2025.10.14 | ₩11,462 | ₩11,722 | ₩11,421 | ₩11,595 | +1.17% | 210만 |
|---|
| 2025.10.13 | ₩11,448 | ₩11,769 | ₩11,368 | ₩11,649 | +1.75% | 235.9만 |
|---|
| 2025.10.10 | ₩11,448 | ₩11,502 | ₩11,074 | ₩11,261 | -1.63% | 233만 |
|---|