시장 데이터를 불러오는 중
전체 종목
인터내셔널 페이퍼 과거 주가
International Paper Company Common Stock · IP · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
International Paper Company Common Stock · IP · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,844 | ₩43,381 | ₩42,227 | ₩43,072 | +0.53% | 369만 |
| 2026.10.08 | ₩42,362 | ₩42,804 | ₩41,812 | ₩42,750 | +0.92% | 781.5만 |
| 2026.10.07 | ₩42,724 | ₩43,032 | ₩42,067 | ₩42,670 | -0.13% | 516.8만 |
| 2026.10.06 | ₩43,072 | ₩43,689 | ₩42,764 | ₩43,099 | +0.06% | 475.1만 |
| 2026.10.05 | ₩42,308 | ₩43,300 | ₩41,718 | ₩42,978 | +1.58% | 667.5만 |
| 2026.10.02 | ₩44,252 | ₩44,266 | ₩42,683 | ₩42,871 | -3.12% | 560.8만 |
| 2026.10.01 | ₩43,917 | ₩44,226 | ₩42,777 | ₩43,609 | -0.70% | 650.5만 |
| 2026.09.30 | ₩44,950 | ₩45,298 | ₩44,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,480 |
| -1.04% |
| 613.8만 |
| 2026.09.29 | ₩45,379 | ₩45,634 | ₩44,091 | ₩44,681 | -1.54% | 546.1만 |
|---|
| 2026.09.28 | ₩46,384 | ₩46,706 | ₩45,499 | ₩45,593 | -1.71% | 557.1만 |
|---|
| 2026.09.25 | ₩47,229 | ₩47,524 | ₩46,612 | ₩46,961 | -0.57% | 446.6만 |
|---|
| 2026.09.24 | ₩47,779 | ₩47,980 | ₩46,130 | ₩46,773 | -2.10% | 467.5만 |
|---|
| 2026.09.23 | ₩47,994 | ₩48,651 | ₩47,846 | ₩47,873 | -0.25% | 380.4만 |
|---|
| 2026.09.22 | ₩48,302 | ₩48,409 | ₩47,498 | ₩47,886 | -0.86% | 529.5만 |
|---|
| 2026.09.21 | ₩47,578 | ₩48,624 | ₩47,296 | ₩47,377 | -0.42% | 482.1만 |
|---|
| 2026.09.18 | ₩46,465 | ₩46,988 | ₩45,660 | ₩46,304 | -0.35% | 853.9만 |
|---|
| 2026.09.17 | ₩46,666 | ₩48,061 | ₩45,808 | ₩47,672 | +2.16% | 882.7만 |
|---|
| 2026.09.16 | ₩45,996 | ₩46,438 | ₩44,896 | ₩45,674 | -0.70% | 527.2만 |
|---|
| 2026.09.15 | ₩46,022 | ₩46,398 | ₩45,111 | ₩45,580 | -0.96% | 607.8만 |
|---|
| 2026.09.14 | ₩45,620 | ₩46,747 | ₩45,513 | ₩45,929 | +0.68% | 577.9만 |
|---|
| 2026.09.11 | ₩47,095 | ₩47,109 | ₩45,875 | ₩46,076 | -2.16% | 458.7만 |
|---|
| 2026.09.10 | ₩46,586 | ₩46,639 | ₩45,352 | ₩45,982 | -1.30% | 547.1만 |
|---|
| 2026.09.09 | ₩48,785 | ₩49,040 | ₩46,452 | ₩46,452 | -4.78% | 403.7만 |
|---|
| 2026.09.08 | ₩49,214 | ₩50,233 | ₩48,919 | ₩48,932 | -0.57% | 452.4만 |
|---|
| 2026.09.04 | ₩48,798 | ₩50,635 | ₩48,758 | ₩49,938 | +2.34% | 390.7만 |
|---|
| 2026.09.03 | ₩49,160 | ₩49,858 | ₩47,632 | ₩48,865 | -0.60% | 425.6만 |
|---|
| 2026.09.02 | ₩49,214 | ₩50,126 | ₩48,450 | ₩48,678 | -1.09% | 499.6만 |
|---|
| 2026.09.01 | ₩50,555 | ₩50,823 | ₩48,624 | ₩48,892 | -3.29% | 652.2만 |
|---|
| 2026.08.31 | ₩52,392 | ₩52,566 | ₩50,689 | ₩50,863 | -2.92% | 488.3만 |
|---|
| 2026.08.28 | ₩53,867 | ₩54,068 | ₩52,486 | ₩52,714 | -2.14% | 352만 |
|---|
| 2026.08.27 | ₩54,591 | ₩55,235 | ₩53,398 | ₩53,478 | -2.04% | 400.9만 |
|---|
| 2026.08.26 | ₩54,873 | ₩56,093 | ₩54,618 | ₩55,503 | +1.15% | 337만 |
|---|
| 2026.08.25 | ₩55,208 | ₩55,315 | ₩54,310 | ₩54,967 | -0.44% | 365.8만 |
|---|
| 2026.08.24 | ₩55,986 | ₩56,603 | ₩54,806 | ₩55,034 | -1.70% | 363만 |
|---|
| 2026.08.21 | ₩55,128 | ₩55,919 | ₩54,216 | ₩55,637 | +0.92% | 312.4만 |
|---|
| 2026.08.20 | ₩54,162 | ₩55,289 | ₩53,626 | ₩54,122 | -0.07% | 288.1만 |
|---|
| 2026.08.19 | ₩54,511 | ₩55,852 | ₩54,283 | ₩55,061 | +1.01% | 308.7만 |
|---|
| 2026.08.18 | ₩53,814 | ₩54,417 | ₩53,626 | ₩53,706 | -0.20% | 343.5만 |
|---|
| 2026.08.17 | ₩54,055 | ₩54,363 | ₩53,532 | ₩53,988 | -0.12% | 282.3만 |
|---|
| 2026.08.14 | ₩54,591 | ₩55,074 | ₩54,229 | ₩54,632 | +0.07% | 296.2만 |
|---|
| 2026.08.13 | ₩55,651 | ₩55,959 | ₩54,779 | ₩55,141 | -0.92% | 383.8만 |
|---|
| 2026.08.12 | ₩56,469 | ₩56,469 | ₩54,591 | ₩55,168 | -2.30% | 499.2만 |
|---|
| 2026.08.11 | ₩55,061 | ₩56,281 | ₩54,792 | ₩56,053 | +1.80% | 342.6만 |
|---|
| 2026.08.10 | ₩55,369 | ₩55,651 | ₩54,967 | ₩55,436 | +0.12% | 256.1만 |
|---|
| 2026.08.07 | ₩54,082 | ₩56,160 | ₩53,679 | ₩55,758 | +3.10% | 359.4만 |
|---|
| 2026.08.06 | ₩56,375 | ₩56,375 | ₩54,256 | ₩54,350 | -3.59% | 360.3만 |
|---|
| 2026.08.05 | ₩55,664 | ₩57,488 | ₩55,664 | ₩56,656 | +1.78% | 530만 |
|---|
| 2026.08.04 | ₩55,879 | ₩57,045 | ₩55,557 | ₩56,737 | +1.54% | 435.1만 |
|---|
| 2026.08.03 | ₩55,959 | ₩56,522 | ₩55,141 | ₩55,584 | -0.67% | 430.7만 |
|---|
| 2026.07.31 | ₩58,976 | ₩58,990 | ₩54,699 | ₩54,752 | -7.16% | 739.7만 |
|---|
| 2026.07.30 | ₩59,030 | ₩59,030 | ₩56,375 | ₩57,863 | -1.98% | 735.8만 |
|---|
| 2026.07.29 | ₩57,595 | ₩58,494 | ₩56,911 | ₩57,179 | -0.72% | 570.1만 |
|---|
| 2026.07.28 | ₩58,426 | ₩60,103 | ₩58,131 | ₩59,124 | +1.19% | 724.3만 |
|---|
| 2026.07.27 | ₩57,327 | ₩58,239 | ₩56,308 | ₩56,871 | -0.80% | 714만 |
|---|
| 2026.07.24 | ₩50,622 | ₩56,750 | ₩50,568 | ₩56,536 | +11.68% | 1197.5만 |
|---|
| 2026.07.23 | ₩50,568 | ₩51,936 | ₩50,153 | ₩50,837 | +0.53% | 446.6만 |
|---|
| 2026.07.22 | ₩48,838 | ₩51,225 | ₩48,812 | ₩51,078 | +4.59% | 501.6만 |
|---|
| 2026.07.21 | ₩49,227 | ₩49,415 | ₩48,208 | ₩48,745 | -0.98% | 599.8만 |
|---|
| 2026.07.20 | ₩50,676 | ₩50,716 | ₩48,570 | ₩48,611 | -4.08% | 582.1만 |
|---|
| 2026.07.17 | ₩51,279 | ₩52,057 | ₩49,777 | ₩50,367 | -1.78% | 372.6만 |
|---|
| 2026.07.16 | ₩49,442 | ₩50,850 | ₩49,241 | ₩50,783 | +2.71% | 448.5만 |
|---|
| 2026.07.15 | ₩49,616 | ₩50,367 | ₩49,134 | ₩49,268 | -0.70% | 584만 |
|---|
| 2026.07.14 | ₩49,442 | ₩49,697 | ₩48,101 | ₩48,946 | -1.00% | 541.4만 |
|---|
| 2026.07.13 | ₩51,440 | ₩51,762 | ₩49,361 | ₩49,616 | -3.55% | 660.6만 |
|---|
| 2026.07.10 | ₩50,448 | ₩51,762 | ₩49,992 | ₩50,863 | +0.82% | 504.1만 |
|---|
| 2026.07.09 | ₩49,911 | ₩50,461 | ₩49,120 | ₩49,858 | -0.11% | 575.7만 |
|---|
| 2026.07.08 | ₩50,300 | ₩50,300 | ₩48,262 | ₩49,174 | -2.24% | 486.9만 |
|---|
| 2026.07.07 | ₩52,070 | ₩52,178 | ₩50,756 | ₩50,850 | -2.34% | 464.3만 |
|---|
| 2026.07.06 | ₩51,400 | ₩52,057 | ₩51,038 | ₩51,735 | +0.65% | 413.9만 |
|---|
| 2026.07.02 | ₩51,467 | ₩52,178 | ₩50,622 | ₩52,017 | +1.07% | 334만 |
|---|
| 2026.07.01 | ₩50,984 | ₩52,338 | ₩50,810 | ₩51,413 | +0.84% | 419.7만 |
|---|
| 2026.06.30 | ₩50,904 | ₩51,292 | ₩50,367 | ₩51,091 | +0.37% | 478.5만 |
|---|
| 2026.06.29 | ₩51,279 | ₩51,467 | ₩50,179 | ₩51,266 | -0.03% | 476.8만 |
|---|
| 2026.06.26 | ₩51,789 | ₩52,379 | ₩51,534 | ₩51,976 | +0.36% | 495만 |
|---|
| 2026.06.25 | ₩52,030 | ₩53,398 | ₩51,494 | ₩52,325 | +0.57% | 696.6만 |
|---|
| 2026.06.24 | ₩49,697 | ₩51,856 | ₩49,388 | ₩51,360 | +3.35% | 600.8만 |
|---|
| 2026.06.23 | ₩48,611 | ₩49,898 | ₩48,436 | ₩49,026 | +0.86% | 495.5만 |
|---|
| 2026.06.22 | ₩49,831 | ₩50,609 | ₩49,429 | ₩49,469 | -0.73% | 820.3만 |
|---|
| 2026.06.18 | ₩48,758 | ₩50,729 | ₩48,758 | ₩49,375 | +1.27% | 1151.6만 |
|---|
| 2026.06.17 | ₩48,383 | ₩50,032 | ₩48,074 | ₩48,490 | +0.22% | 690.3만 |
|---|
| 2026.06.16 | ₩48,973 | ₩49,817 | ₩48,168 | ₩48,476 | -1.01% | 530.2만 |
|---|
| 2026.06.15 | ₩49,724 | ₩50,702 | ₩48,704 | ₩48,798 | -1.86% | 748.3만 |
|---|
| 2026.06.12 | ₩47,524 | ₩48,570 | ₩46,452 | ₩48,476 | +2.00% | 935.5만 |
|---|
| 2026.06.11 | ₩42,657 | ₩47,243 | ₩42,657 | ₩46,867 | +9.87% | 975.4만 |
|---|
| 2026.06.10 | ₩45,392 | ₩45,620 | ₩42,616 | ₩42,710 | -5.91% | 630.3만 |
|---|
| 2026.06.09 | ₩44,480 | ₩45,768 | ₩43,971 | ₩45,754 | +2.86% | 565.7만 |
|---|
| 2026.06.08 | ₩44,588 | ₩44,829 | ₩43,796 | ₩44,065 | -1.17% | 392.5만 |
|---|
| 2026.06.05 | ₩44,976 | ₩45,982 | ₩44,480 | ₩45,070 | +0.21% | 514.5만 |
|---|
| 2026.06.04 | ₩45,660 | ₩46,304 | ₩44,775 | ₩45,432 | -0.50% | 536.7만 |
|---|
| 2026.06.03 | ₩44,816 | ₩45,406 | ₩44,360 | ₩44,789 | -0.06% | 503.4만 |
|---|
| 2026.06.02 | ₩44,775 | ₩45,955 | ₩44,547 | ₩45,365 | +1.32% | 558.3만 |
|---|
| 2026.06.01 | ₩44,172 | ₩45,365 | ₩43,340 | ₩45,178 | +2.28% | 600.8만 |
|---|
| 2026.05.29 | ₩44,172 | ₩45,365 | ₩43,810 | ₩44,883 | +1.61% | 882.4만 |
|---|
| 2026.05.28 | ₩42,911 | ₩44,883 | ₩42,375 | ₩44,681 | +4.12% | 494만 |
|---|
| 2026.05.27 | ₩43,340 | ₩43,904 | ₩42,898 | ₩43,475 | +0.31% | 458.9만 |
|---|
| 2026.05.26 | ₩42,496 | ₩43,045 | ₩42,295 | ₩42,858 | +0.85% | 495.4만 |
|---|
| 2026.05.22 | ₩41,825 | ₩42,227 | ₩41,490 | ₩41,959 | +0.32% | 617.4만 |
|---|
| 2026.05.21 | ₩40,980 | ₩42,911 | ₩40,471 | ₩42,241 | +3.08% | 617.1만 |
|---|
| 2026.05.20 | ₩39,626 | ₩41,436 | ₩39,237 | ₩41,409 | +4.50% | 655.3만 |
|---|
| 2026.05.19 | ₩40,565 | ₩40,699 | ₩39,371 | ₩39,398 | -2.88% | 501.8만 |
|---|
| 2026.05.18 | ₩40,833 | ₩41,691 | ₩40,672 | ₩40,766 | -0.16% | 574.7만 |
|---|
| 2026.05.15 | ₩41,919 | ₩42,254 | ₩40,404 | ₩40,578 | -3.20% | 654.9만 |
|---|
| 2026.05.14 | ₩43,381 | ₩43,408 | ₩42,281 | ₩42,375 | -2.32% | 671.3만 |
|---|
| 2026.05.13 | ₩43,931 | ₩44,614 | ₩42,831 | ₩42,885 | -2.38% | 572.7만 |
|---|
| 2026.05.12 | ₩43,944 | ₩44,467 | ₩43,099 | ₩44,078 | +0.31% | 547만 |
|---|
| 2026.05.11 | ₩44,266 | ₩44,266 | ₩43,515 | ₩43,542 | -1.64% | 469.2만 |
|---|
| 2026.05.08 | ₩44,574 | ₩44,802 | ₩43,877 | ₩44,293 | -0.63% | 491.9만 |
|---|
| 2026.05.07 | ₩45,218 | ₩45,754 | ₩44,293 | ₩44,360 | -1.90% | 641.3만 |
|---|
| 2026.05.06 | ₩44,011 | ₩45,285 | ₩43,729 | ₩44,950 | +2.13% | 951.9만 |
|---|
| 2026.05.05 | ₩42,348 | ₩43,247 | ₩41,785 | ₩42,724 | +0.89% | 769.1만 |
|---|
| 2026.05.04 | ₩43,475 | ₩44,386 | ₩41,745 | ₩41,839 | -3.76% | 754.5만 |
|---|
| 2026.05.01 | ₩41,195 | ₩43,072 | ₩40,457 | ₩42,590 | +3.39% | 1328.4만 |
|---|
| 2026.04.30 | ₩42,362 | ₩42,911 | ₩39,492 | ₩40,793 | -3.70% | 1806.1만 |
|---|
| 2026.04.29 | ₩45,392 | ₩45,754 | ₩44,655 | ₩45,030 | -0.80% | 827.6만 |
|---|
| 2026.04.28 | ₩44,132 | ₩45,929 | ₩43,408 | ₩45,620 | +3.37% | 823.7만 |
|---|
| 2026.04.27 | ₩43,703 | ₩44,628 | ₩43,086 | ₩43,783 | +0.18% | 965.5만 |
|---|
| 2026.04.24 | ₩44,762 | ₩45,044 | ₩43,622 | ₩43,783 | -2.19% | 783.8만 |
|---|
| 2026.04.23 | ₩44,856 | ₩45,701 | ₩44,681 | ₩44,976 | +0.27% | 1006.3만 |
|---|
| 2026.04.22 | ₩48,155 | ₩48,181 | ₩44,145 | ₩44,695 | -7.18% | 804.5만 |
|---|
| 2026.04.21 | ₩49,630 | ₩49,884 | ₩47,256 | ₩47,524 | -4.24% | 426.7만 |
|---|
| 2026.04.20 | ₩49,858 | ₩50,381 | ₩49,294 | ₩49,469 | -0.78% | 623만 |
|---|
| 2026.04.17 | ₩49,375 | ₩51,038 | ₩49,160 | ₩49,791 | +0.84% | 601.3만 |
|---|
| 2026.04.16 | ₩48,892 | ₩49,402 | ₩48,490 | ₩48,530 | -0.74% | 569.2만 |
|---|
| 2026.04.15 | ₩49,026 | ₩49,442 | ₩48,611 | ₩48,959 | -0.14% | 362.8만 |
|---|
| 2026.04.14 | ₩49,375 | ₩49,683 | ₩48,745 | ₩48,999 | -0.76% | 463.6만 |
|---|
| 2026.04.13 | ₩48,651 | ₩49,227 | ₩47,766 | ₩49,147 | +1.02% | 637.1만 |
|---|
| 2026.04.10 | ₩49,589 | ₩50,072 | ₩48,852 | ₩48,946 | -1.30% | 425.6만 |
|---|
| 2026.04.09 | ₩48,973 | ₩49,898 | ₩48,637 | ₩49,321 | +0.71% | 650만 |
|---|
| 2026.04.08 | ₩49,335 | ₩49,724 | ₩48,704 | ₩49,710 | +0.76% | 971.8만 |
|---|
| 2026.04.07 | ₩46,505 | ₩46,545 | ₩45,848 | ₩46,317 | -0.40% | 551.6만 |
|---|
| 2026.04.06 | ₩46,224 | ₩47,471 | ₩46,224 | ₩46,840 | +1.33% | 806.8만 |
|---|
| 2026.04.02 | ₩46,465 | ₩47,471 | ₩45,432 | ₩46,653 | +0.40% | 766.4만 |
|---|
| 2026.04.01 | ₩48,275 | ₩48,919 | ₩47,390 | ₩47,819 | -0.94% | 618.9만 |
|---|
| 2026.03.31 | ₩47,766 | ₩48,155 | ₩46,666 | ₩47,873 | +0.22% | 1207.3만 |
|---|
| 2026.03.30 | ₩47,605 | ₩47,994 | ₩46,840 | ₩46,934 | -1.41% | 574.3만 |
|---|
| 2026.03.27 | ₩48,034 | ₩48,879 | ₩47,498 | ₩47,538 | -1.03% | 553.9만 |
|---|
| 2026.03.26 | ₩48,409 | ₩49,616 | ₩47,967 | ₩48,476 | +0.14% | 649.6만 |
|---|
| 2026.03.25 | ₩49,174 | ₩49,549 | ₩47,953 | ₩48,906 | -0.55% | 587.1만 |
|---|
| 2026.03.24 | ₩46,975 | ₩49,335 | ₩46,975 | ₩48,463 | +3.17% | 841.6만 |
|---|
| 2026.03.23 | ₩46,438 | ₩48,651 | ₩45,942 | ₩47,685 | +2.69% | 905.3만 |
|---|
| 2026.03.20 | ₩45,687 | ₩46,063 | ₩45,017 | ₩45,271 | -0.91% | 1246.9만 |
|---|
| 2026.03.19 | ₩47,028 | ₩47,189 | ₩45,124 | ₩45,593 | -3.05% | 973.2만 |
|---|
| 2026.03.18 | ₩49,335 | ₩49,603 | ₩48,020 | ₩48,141 | -2.42% | 522.3만 |
|---|
| 2026.03.17 | ₩51,145 | ₩51,534 | ₩50,126 | ₩50,139 | -1.97% | 354.7만 |
|---|
| 2026.03.16 | ₩50,488 | ₩50,890 | ₩49,764 | ₩50,340 | -0.29% | 422.1만 |
|---|
| 2026.03.13 | ₩49,107 | ₩51,346 | ₩49,107 | ₩49,952 | +1.72% | 871.6만 |
|---|
| 2026.03.12 | ₩51,292 | ₩51,829 | ₩47,538 | ₩47,806 | -6.80% | 625.8만 |
|---|
| 2026.03.11 | ₩52,499 | ₩52,741 | ₩51,561 | ₩51,842 | -1.25% | 316.5만 |
|---|
| 2026.03.10 | ₩51,480 | ₩53,398 | ₩50,676 | ₩52,419 | +1.82% | 544.7만 |
|---|
| 2026.03.09 | ₩51,990 | ₩52,070 | ₩49,643 | ₩51,480 | -0.98% | 1030.3만 |
|---|
| 2026.03.06 | ₩54,564 | ₩54,766 | ₩52,593 | ₩53,009 | -2.85% | 595.4만 |
|---|
| 2026.03.05 | ₩56,603 | ₩57,206 | ₩54,792 | ₩55,396 | -2.13% | 433.3만 |
|---|
| 2026.03.04 | ₩56,080 | ₩57,743 | ₩55,342 | ₩57,099 | +1.82% | 525.1만 |
|---|
| 2026.03.03 | ₩56,053 | ₩56,777 | ₩54,551 | ₩56,388 | +0.60% | 425만 |
|---|
| 2026.03.02 | ₩57,099 | ₩57,662 | ₩56,080 | ₩57,515 | +0.73% | 417만 |
|---|
| 2026.02.27 | ₩56,938 | ₩58,695 | ₩56,536 | ₩58,400 | +2.57% | 609.7만 |
|---|
| 2026.02.26 | ₩57,904 | ₩58,547 | ₩56,442 | ₩57,836 | -0.12% | 684.7만 |
|---|
| 2026.02.25 | ₩59,057 | ₩59,338 | ₩56,107 | ₩58,547 | -0.86% | 875.4만 |
|---|
| 2026.02.24 | ₩59,110 | ₩60,559 | ₩58,936 | ₩59,030 | -0.14% | 557.2만 |
|---|
| 2026.02.23 | ₩58,011 | ₩59,888 | ₩57,193 | ₩59,553 | +2.66% | 825.6만 |
|---|
| 2026.02.20 | ₩62,825 | ₩64,099 | ₩62,208 | ₩62,852 | +0.04% | 591.8만 |
|---|
| 2026.02.19 | ₩65,105 | ₩65,333 | ₩62,624 | ₩62,838 | -3.48% | 706.6만 |
|---|
| 2026.02.18 | ₩65,735 | ₩66,526 | ₩64,970 | ₩65,011 | -1.10% | 492.4만 |
|---|
| 2026.02.17 | ₩65,574 | ₩66,231 | ₩64,112 | ₩65,775 | +0.31% | 501.3만 |
|---|
| 2026.02.13 | ₩65,882 | ₩66,486 | ₩65,172 | ₩65,842 | -0.06% | 395.9만 |
|---|
| 2026.02.12 | ₩65,963 | ₩67,384 | ₩65,239 | ₩65,936 | -0.04% | 822.2만 |
|---|
| 2026.02.11 | ₩65,105 | ₩66,137 | ₩64,595 | ₩65,963 | +1.32% | 652.2만 |
|---|
| 2026.02.10 | ₩63,884 | ₩64,541 | ₩63,120 | ₩64,367 | +0.76% | 760.3만 |
|---|
| 2026.02.09 | ₩62,007 | ₩64,152 | ₩60,988 | ₩63,697 | +2.72% | 873.4만 |
|---|
| 2026.02.06 | ₩60,089 | ₩63,013 | ₩59,674 | ₩62,463 | +3.95% | 754.8만 |
|---|
| 2026.02.05 | ₩59,352 | ₩59,781 | ₩58,051 | ₩59,499 | +0.25% | 1103.3만 |
|---|
| 2026.02.04 | ₩56,442 | ₩60,693 | ₩56,361 | ₩59,928 | +6.18% | 1474.6만 |
|---|
| 2026.02.03 | ₩54,953 | ₩57,635 | ₩54,591 | ₩56,402 | +2.64% | 1068.9만 |
|---|
| 2026.02.02 | ₩53,451 | ₩55,329 | ₩53,089 | ₩54,564 | +2.08% | 795.5만 |
|---|
| 2026.01.30 | ₩51,775 | ₩54,511 | ₩51,775 | ₩54,068 | +4.43% | 1016.2만 |
|---|
| 2026.01.29 | ₩56,133 | ₩57,059 | ₩50,220 | ₩52,298 | -6.83% | 1915.3만 |
|---|
| 2026.01.28 | ₩56,656 | ₩57,153 | ₩55,436 | ₩55,637 | -1.80% | 1432만 |
|---|
| 2026.01.27 | ₩57,528 | ₩57,689 | ₩56,509 | ₩56,589 | -1.63% | 627.9만 |
|---|
| 2026.01.26 | ₩58,199 | ₩58,574 | ₩57,072 | ₩57,662 | -0.92% | 730.1만 |
|---|
| 2026.01.23 | ₩55,812 | ₩58,426 | ₩55,423 | ₩57,716 | +3.41% | 1589.4만 |
|---|
| 2026.01.22 | ₩57,676 | ₩57,863 | ₩55,999 | ₩56,107 | -2.72% | 912만 |
|---|
| 2026.01.21 | ₩56,442 | ₩57,984 | ₩56,147 | ₩57,381 | +1.66% | 701.2만 |
|---|
| 2026.01.20 | ₩57,072 | ₩57,327 | ₩55,651 | ₩55,865 | -2.11% | 709.4만 |
|---|
| 2026.01.16 | ₩58,064 | ₩58,386 | ₩57,501 | ₩58,131 | +0.12% | 391.7만 |
|---|
| 2026.01.15 | ₩57,461 | ₩58,789 | ₩57,099 | ₩58,547 | +1.89% | 512.7만 |
|---|
| 2026.01.14 | ₩57,689 | ₩58,319 | ₩56,750 | ₩57,448 | -0.42% | 501.7만 |
|---|
| 2026.01.13 | ₩56,938 | ₩57,434 | ₩56,643 | ₩57,072 | +0.24% | 389.9만 |
|---|
| 2026.01.12 | ₩57,273 | ₩57,689 | ₩56,549 | ₩56,804 | -0.82% | 410.9만 |
|---|
| 2026.01.09 | ₩56,898 | ₩58,212 | ₩55,825 | ₩58,118 | +2.14% | 442.3만 |
|---|
| 2026.01.08 | ₩53,156 | ₩56,925 | ₩52,902 | ₩56,428 | +6.16% | 577.2만 |
|---|
| 2026.01.07 | ₩55,409 | ₩55,771 | ₩52,928 | ₩53,049 | -4.26% | 595.2만 |
|---|
| 2026.01.06 | ₩54,229 | ₩55,704 | ₩53,894 | ₩54,980 | +1.38% | 576.9만 |
|---|
| 2026.01.05 | ₩53,948 | ₩54,779 | ₩53,532 | ₩54,337 | +0.72% | 570.4만 |
|---|
| 2026.01.02 | ₩52,996 | ₩54,296 | ₩52,419 | ₩53,974 | +1.85% | 344.8만 |
|---|
| 2025.12.31 | ₩53,130 | ₩53,411 | ₩52,808 | ₩52,821 | -0.58% | 252.5만 |
|---|
| 2025.12.30 | ₩53,264 | ₩53,545 | ₩53,130 | ₩53,277 | +0.03% | 207.1만 |
|---|
| 2025.12.29 | ₩53,371 | ₩53,505 | ₩52,955 | ₩53,451 | +0.15% | 293.9만 |
|---|
| 2025.12.26 | ₩52,848 | ₩53,519 | ₩52,647 | ₩53,492 | +1.22% | 250.2만 |
|---|
| 2025.12.24 | ₩52,714 | ₩52,888 | ₩52,338 | ₩52,794 | +0.15% | 106.4만 |
|---|
| 2025.12.23 | ₩52,848 | ₩53,116 | ₩52,285 | ₩52,915 | +0.13% | 332만 |
|---|
| 2025.12.22 | ₩51,333 | ₩52,687 | ₩51,158 | ₩52,687 | +2.64% | 449.3만 |
|---|
| 2025.12.19 | ₩51,561 | ₩51,695 | ₩50,997 | ₩51,279 | -0.55% | 926.6만 |
|---|
| 2025.12.18 | ₩52,271 | ₩52,620 | ₩51,440 | ₩51,762 | -0.97% | 348.6만 |
|---|
| 2025.12.17 | ₩51,507 | ₩52,432 | ₩51,279 | ₩51,883 | +0.73% | 349.6만 |
|---|
| 2025.12.16 | ₩51,936 | ₩52,271 | ₩51,520 | ₩51,775 | -0.31% | 391.8만 |
|---|
| 2025.12.15 | ₩52,030 | ₩52,137 | ₩51,494 | ₩51,762 | -0.52% | 446.8만 |
|---|
| 2025.12.12 | ₩52,607 | ₩52,607 | ₩51,507 | ₩51,681 | -1.76% | 858.1만 |
|---|
| 2025.12.11 | ₩52,593 | ₩53,384 | ₩52,298 | ₩52,365 | -0.43% | 611.9만 |
|---|
| 2025.12.10 | ₩50,702 | ₩52,566 | ₩50,247 | ₩52,459 | +3.46% | 678.2만 |
|---|
| 2025.12.09 | ₩51,319 | ₩51,668 | ₩50,340 | ₩50,394 | -1.80% | 460만 |
|---|
| 2025.12.08 | ₩52,191 | ₩52,406 | ₩51,453 | ₩51,641 | -1.05% | 371.6만 |
|---|
| 2025.12.05 | ₩52,231 | ₩53,183 | ₩51,869 | ₩52,379 | +0.28% | 339.7만 |
|---|
| 2025.12.04 | ₩52,513 | ₩52,942 | ₩52,218 | ₩52,473 | -0.08% | 444.5만 |
|---|
| 2025.12.03 | ₩51,225 | ₩52,620 | ₩51,051 | ₩52,593 | +2.67% | 494.9만 |
|---|
| 2025.12.02 | ₩51,869 | ₩51,883 | ₩50,153 | ₩50,756 | -2.15% | 619.3만 |
|---|
| 2025.12.01 | ₩52,566 | ₩52,928 | ₩52,043 | ₩52,553 | -0.03% | 320.1만 |
|---|
| 2025.11.28 | ₩52,486 | ₩53,237 | ₩52,271 | ₩52,942 | +0.87% | 168.1만 |
|---|
| 2025.11.26 | ₩52,338 | ₩52,902 | ₩51,856 | ₩52,781 | +0.85% | 330.1만 |
|---|
| 2025.11.25 | ₩50,810 | ₩52,727 | ₩50,810 | ₩52,473 | +3.27% | 514.9만 |
|---|
| 2025.11.24 | ₩51,360 | ₩51,628 | ₩50,354 | ₩50,407 | -1.85% | 874.3만 |
|---|
| 2025.11.21 | ₩48,114 | ₩51,091 | ₩48,034 | ₩50,515 | +4.99% | 552.5만 |
|---|
| 2025.11.20 | ₩49,066 | ₩49,388 | ₩47,685 | ₩47,739 | -2.71% | 436.7만 |
|---|
| 2025.11.19 | ₩49,442 | ₩49,750 | ₩48,248 | ₩48,798 | -1.30% | 407.4만 |
|---|
| 2025.11.18 | ₩49,174 | ₩50,367 | ₩48,959 | ₩49,415 | +0.49% | 533.7만 |
|---|
| 2025.11.17 | ₩49,898 | ₩49,992 | ₩49,080 | ₩49,201 | -1.40% | 424만 |
|---|
| 2025.11.14 | ₩49,764 | ₩50,139 | ₩49,120 | ₩50,086 | +0.65% | 370.8만 |
|---|
| 2025.11.13 | ₩51,467 | ₩52,271 | ₩50,662 | ₩50,810 | -1.28% | 402.1만 |
|---|
| 2025.11.12 | ₩51,829 | ₩52,379 | ₩51,145 | ₩51,185 | -1.24% | 444.4만 |
|---|
| 2025.11.11 | ₩51,212 | ₩51,923 | ₩50,984 | ₩51,628 | +0.81% | 402.5만 |
|---|
| 2025.11.10 | ₩51,091 | ₩51,172 | ₩49,656 | ₩50,863 | -0.45% | 506.7만 |
|---|
| 2025.11.07 | ₩49,053 | ₩51,199 | ₩48,771 | ₩51,091 | +4.16% | 632.5만 |
|---|
| 2025.11.06 | ₩48,704 | ₩49,080 | ₩47,994 | ₩48,999 | +0.61% | 505.2만 |
|---|
| 2025.11.05 | ₩49,013 | ₩49,174 | ₩48,088 | ₩48,704 | -0.63% | 742.5만 |
|---|
| 2025.11.04 | ₩49,053 | ₩49,429 | ₩48,678 | ₩49,026 | -0.05% | 713.3만 |
|---|
| 2025.11.03 | ₩51,145 | ₩51,453 | ₩49,187 | ₩49,522 | -3.17% | 803.7만 |
|---|
| 2025.10.31 | ₩51,413 | ₩52,955 | ₩50,555 | ₩51,815 | +0.78% | 1040.4만 |
|---|
| 2025.10.30 | ₩57,233 | ₩57,702 | ₩50,622 | ₩51,802 | -9.49% | 1629만 |
|---|
| 2025.10.29 | ₩62,436 | ₩62,436 | ₩59,084 | ₩59,312 | -5.00% | 738.3만 |
|---|
| 2025.10.28 | ₩64,434 | ₩64,622 | ₩63,039 | ₩63,200 | -1.91% | 444.2만 |
|---|
| 2025.10.27 | ₩65,534 | ₩65,708 | ₩64,488 | ₩64,622 | -1.39% | 373.4만 |
|---|
| 2025.10.24 | ₩66,459 | ₩66,633 | ₩65,091 | ₩65,534 | -1.39% | 386.2만 |
|---|
| 2025.10.23 | ₩63,066 | ₩66,110 | ₩62,946 | ₩65,842 | +4.40% | 457.2만 |
|---|
| 2025.10.22 | ₩63,683 | ₩65,131 | ₩63,576 | ₩64,300 | +0.97% | 271.7만 |
|---|
| 2025.10.21 | ₩64,126 | ₩65,225 | ₩63,415 | ₩63,938 | -0.29% | 330.1만 |
|---|
| 2025.10.20 | ₩62,812 | ₩64,340 | ₩62,503 | ₩64,220 | +2.24% | 329.3만 |
|---|
| 2025.10.17 | ₩63,254 | ₩63,536 | ₩62,020 | ₩62,463 | -1.25% | 480.8만 |
|---|
| 2025.10.16 | ₩63,093 | ₩63,160 | ₩61,940 | ₩62,543 | -0.87% | 356.9만 |
|---|
| 2025.10.15 | ₩62,677 | ₩63,160 | ₩62,302 | ₩62,946 | +0.43% | 390만 |
|---|
| 2025.10.14 | ₩60,813 | ₩63,254 | ₩60,492 | ₩62,584 | +2.91% | 488.1만 |
|---|
| 2025.10.13 | ₩61,551 | ₩62,195 | ₩60,438 | ₩61,216 | -0.54% | 424만 |
|---|
| 2025.10.10 | ₩62,463 | ₩62,771 | ₩60,854 | ₩61,269 | -1.91% | 637만 |
|---|