시장 데이터를 불러오는 중
전체 종목
Investar Holding Corporation - Common Stock 과거 주가
Investar Holding Corporation - Common Stock · ISTR · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Investar Holding Corporation - Common Stock · ISTR · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,822 | ₩38,822 | ₩38,367 | ₩38,514 | -0.79% | 6.5만 |
| 2026.10.08 | ₩38,648 | ₩39,070 | ₩38,421 | ₩38,835 | +0.48% | 5.5만 |
| 2026.10.07 | ₩38,849 | ₩39,156 | ₩38,625 | ₩38,742 | -0.28% | 7.5만 |
| 2026.10.06 | ₩39,223 | ₩39,657 | ₩39,143 | ₩39,156 | -0.17% | 5.3만 |
| 2026.10.05 | ₩39,610 | ₩39,610 | ₩38,955 | ₩39,236 | -0.94% | 7만 |
| 2026.10.02 | ₩39,116 | ₩39,530 | ₩38,875 | ₩39,303 | +0.48% | 8.6만 |
| 2026.10.01 | ₩38,702 | ₩38,755 | ₩37,873 | ₩38,702 | 0.00% | 10만 |
| 2026.09.30 | ₩38,875 | ₩39,076 | ₩38,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,595 |
| -0.72% |
| 18.3만 |
| 2026.09.29 | ₩39,236 | ₩39,737 | ₩38,528 | ₩38,982 | -0.65% | 11.4만 |
|---|
| 2026.09.28 | ₩39,116 | ₩39,477 | ₩38,668 | ₩39,196 | +0.20% | 10.2만 |
|---|
| 2026.09.25 | ₩39,303 | ₩39,784 | ₩39,249 | ₩39,249 | -0.14% | 9.6만 |
|---|
| 2026.09.24 | ₩39,343 | ₩39,677 | ₩38,955 | ₩39,290 | -0.14% | 10만 |
|---|
| 2026.09.23 | ₩39,864 | ₩39,944 | ₩39,163 | ₩39,236 | -1.58% | 8.4만 |
|---|
| 2026.09.22 | ₩40,278 | ₩40,613 | ₩39,697 | ₩39,944 | -0.83% | 8.7만 |
|---|
| 2026.09.21 | ₩40,385 | ₩40,526 | ₩39,944 | ₩39,984 | -0.99% | 9만 |
|---|
| 2026.09.18 | ₩40,185 | ₩40,272 | ₩39,851 | ₩40,238 | +0.13% | 12.5만 |
|---|
| 2026.09.17 | ₩40,773 | ₩40,773 | ₩40,265 | ₩40,452 | -0.79% | 11.3만 |
|---|
| 2026.09.16 | ₩41,227 | ₩41,227 | ₩39,851 | ₩40,532 | -1.69% | 7.4만 |
|---|
| 2026.09.15 | ₩41,161 | ₩41,401 | ₩40,893 | ₩41,120 | -0.10% | 8.3만 |
|---|
| 2026.09.14 | ₩41,294 | ₩41,782 | ₩41,000 | ₩41,161 | -0.32% | 8만 |
|---|
| 2026.09.11 | ₩41,334 | ₩41,722 | ₩40,813 | ₩41,254 | -0.19% | 15.1만 |
|---|
| 2026.09.10 | ₩40,613 | ₩41,047 | ₩40,412 | ₩40,987 | +0.92% | 12.2만 |
|---|
| 2026.09.09 | ₩40,786 | ₩41,201 | ₩40,532 | ₩40,760 | -0.07% | 7.8만 |
|---|
| 2026.09.08 | ₩41,441 | ₩41,615 | ₩40,907 | ₩40,947 | -1.19% | 4.5만 |
|---|
| 2026.09.04 | ₩40,987 | ₩41,728 | ₩40,907 | ₩41,561 | +1.40% | 5.4만 |
|---|
| 2026.09.03 | ₩40,933 | ₩41,354 | ₩40,867 | ₩41,040 | +0.26% | 10.7만 |
|---|
| 2026.09.02 | ₩39,984 | ₩40,853 | ₩39,931 | ₩40,626 | +1.60% | 9.6만 |
|---|
| 2026.09.01 | ₩40,105 | ₩40,452 | ₩39,690 | ₩39,771 | -0.83% | 8.1만 |
|---|
| 2026.08.31 | ₩40,439 | ₩40,693 | ₩40,125 | ₩40,265 | -0.43% | 7만 |
|---|
| 2026.08.28 | ₩40,506 | ₩40,860 | ₩40,359 | ₩40,479 | -0.07% | 6.5만 |
|---|
| 2026.08.27 | ₩40,051 | ₩40,479 | ₩39,477 | ₩40,439 | +0.97% | 8.7만 |
|---|
| 2026.08.26 | ₩40,479 | ₩40,679 | ₩40,131 | ₩40,172 | -0.76% | 7.1만 |
|---|
| 2026.08.25 | ₩40,506 | ₩40,666 | ₩40,131 | ₩40,425 | -0.20% | 7.7만 |
|---|
| 2026.08.24 | ₩40,439 | ₩41,134 | ₩40,439 | ₩40,506 | +0.17% | 6.4만 |
|---|
| 2026.08.21 | ₩40,479 | ₩40,659 | ₩39,931 | ₩40,506 | +0.07% | 34.6만 |
|---|
| 2026.08.20 | ₩39,717 | ₩40,292 | ₩39,423 | ₩40,212 | +1.24% | 11.9만 |
|---|
| 2026.08.19 | ₩41,267 | ₩41,294 | ₩39,878 | ₩39,891 | -3.34% | 10.4만 |
|---|
| 2026.08.18 | ₩41,374 | ₩41,448 | ₩41,000 | ₩41,227 | -0.36% | 9.3만 |
|---|
| 2026.08.17 | ₩41,308 | ₩41,695 | ₩41,114 | ₩41,308 | 0.00% | 10.3만 |
|---|
| 2026.08.14 | ₩41,267 | ₩41,575 | ₩41,107 | ₩41,361 | +0.23% | 6.4만 |
|---|
| 2026.08.13 | ₩41,374 | ₩41,789 | ₩41,167 | ₩41,214 | -0.39% | 8.5만 |
|---|
| 2026.08.12 | ₩40,492 | ₩41,281 | ₩40,372 | ₩41,094 | +1.49% | 21.2만 |
|---|
| 2026.08.11 | ₩40,011 | ₩40,512 | ₩39,984 | ₩40,466 | +1.14% | 9.1만 |
|---|
| 2026.08.10 | ₩39,771 | ₩40,399 | ₩39,744 | ₩39,864 | +0.24% | 7.9만 |
|---|
| 2026.08.07 | ₩40,385 | ₩40,385 | ₩39,931 | ₩40,172 | -0.53% | 8.8만 |
|---|
| 2026.08.06 | ₩41,000 | ₩41,000 | ₩40,158 | ₩40,252 | -1.83% | 8.2만 |
|---|
| 2026.08.05 | ₩40,893 | ₩40,920 | ₩40,425 | ₩40,773 | -0.29% | 8.8만 |
|---|
| 2026.08.04 | ₩40,439 | ₩41,067 | ₩40,105 | ₩40,826 | +0.96% | 11.4만 |
|---|
| 2026.08.03 | ₩40,452 | ₩41,047 | ₩39,998 | ₩40,292 | -0.40% | 15.9만 |
|---|
| 2026.07.31 | ₩40,038 | ₩40,572 | ₩39,731 | ₩40,252 | +0.53% | 15.5만 |
|---|
| 2026.07.30 | ₩39,998 | ₩40,065 | ₩39,437 | ₩39,864 | -0.33% | 12만 |
|---|
| 2026.07.29 | ₩40,345 | ₩40,519 | ₩39,744 | ₩39,824 | -1.29% | 15.4만 |
|---|
| 2026.07.28 | ₩40,345 | ₩41,087 | ₩40,252 | ₩40,278 | -0.17% | 24.3만 |
|---|
| 2026.07.27 | ₩40,091 | ₩40,706 | ₩40,091 | ₩40,305 | +0.53% | 17.8만 |
|---|
| 2026.07.24 | ₩39,383 | ₩40,319 | ₩39,156 | ₩39,904 | +1.32% | 16.2만 |
|---|
| 2026.07.23 | ₩39,263 | ₩39,383 | ₩38,949 | ₩39,183 | -0.20% | 17.6만 |
|---|
| 2026.07.22 | ₩39,971 | ₩39,971 | ₩39,123 | ₩39,477 | -1.24% | 20만 |
|---|
| 2026.07.21 | ₩39,637 | ₩40,546 | ₩39,423 | ₩39,904 | +0.67% | 21.3만 |
|---|
| 2026.07.20 | ₩39,570 | ₩39,664 | ₩38,127 | ₩39,543 | -0.07% | 35.4만 |
|---|
| 2026.07.17 | ₩40,078 | ₩40,158 | ₩39,517 | ₩39,918 | -0.40% | 23.8만 |
|---|
| 2026.07.16 | ₩39,183 | ₩40,599 | ₩38,942 | ₩40,359 | +3.00% | 29.9만 |
|---|
| 2026.07.15 | ₩39,062 | ₩39,477 | ₩38,929 | ₩38,982 | -0.21% | 21.6만 |
|---|
| 2026.07.14 | ₩39,664 | ₩39,757 | ₩38,869 | ₩38,996 | -1.68% | 22.4만 |
|---|
| 2026.07.13 | ₩39,851 | ₩40,185 | ₩39,096 | ₩39,717 | -0.34% | 23.6만 |
|---|
| 2026.07.10 | ₩38,902 | ₩39,490 | ₩38,755 | ₩39,490 | +1.51% | 32.6만 |
|---|
| 2026.07.09 | ₩38,408 | ₩38,942 | ₩38,408 | ₩38,715 | +0.80% | 14.6만 |
|---|
| 2026.07.08 | ₩38,889 | ₩39,062 | ₩38,294 | ₩38,367 | -1.34% | 20.3만 |
|---|
| 2026.07.07 | ₩39,116 | ₩39,517 | ₩38,875 | ₩39,009 | -0.27% | 15.7만 |
|---|
| 2026.07.06 | ₩39,410 | ₩39,864 | ₩39,022 | ₩39,062 | -0.88% | 12.1만 |
|---|
| 2026.07.02 | ₩40,439 | ₩40,760 | ₩39,223 | ₩39,410 | -2.54% | 15.1만 |
|---|
| 2026.07.01 | ₩40,051 | ₩40,733 | ₩40,025 | ₩40,372 | +0.80% | 33.1만 |
|---|
| 2026.06.30 | ₩39,824 | ₩40,225 | ₩39,664 | ₩40,038 | +0.54% | 28.4만 |
|---|
| 2026.06.29 | ₩39,824 | ₩40,005 | ₩39,383 | ₩39,944 | +0.30% | 18.4만 |
|---|
| 2026.06.26 | ₩39,530 | ₩40,225 | ₩39,276 | ₩39,931 | +1.01% | 56.6만 |
|---|
| 2026.06.25 | ₩39,971 | ₩40,208 | ₩39,183 | ₩39,370 | -1.50% | 15.8만 |
|---|
| 2026.06.24 | ₩40,025 | ₩40,305 | ₩39,757 | ₩40,051 | +0.07% | 29.9만 |
|---|
| 2026.06.23 | ₩39,690 | ₩40,058 | ₩39,423 | ₩39,931 | +0.61% | 38.5만 |
|---|
| 2026.06.22 | ₩39,878 | ₩40,653 | ₩39,343 | ₩39,503 | -0.94% | 15.8만 |
|---|
| 2026.06.18 | ₩39,744 | ₩41,000 | ₩39,209 | ₩39,878 | +0.34% | 52.2만 |
|---|
| 2026.06.17 | ₩39,570 | ₩40,252 | ₩38,768 | ₩38,969 | -1.52% | 14.2만 |
|---|
| 2026.06.16 | ₩39,677 | ₩40,506 | ₩39,437 | ₩39,503 | -0.44% | 13.3만 |
|---|
| 2026.06.15 | ₩40,546 | ₩40,760 | ₩39,223 | ₩39,396 | -2.83% | 13.7만 |
|---|
| 2026.06.12 | ₩39,797 | ₩40,379 | ₩39,797 | ₩40,292 | +1.24% | 22.7만 |
|---|
| 2026.06.11 | ₩39,597 | ₩39,931 | ₩39,123 | ₩39,797 | +0.51% | 14.6만 |
|---|
| 2026.06.10 | ₩39,410 | ₩39,824 | ₩39,229 | ₩39,530 | +0.31% | 15.2만 |
|---|
| 2026.06.09 | ₩38,915 | ₩39,911 | ₩38,915 | ₩39,156 | +0.62% | 29만 |
|---|
| 2026.06.08 | ₩38,942 | ₩39,330 | ₩38,508 | ₩38,755 | -0.48% | 11.4만 |
|---|
| 2026.06.05 | ₩38,247 | ₩39,116 | ₩38,167 | ₩38,795 | +1.43% | 28.4만 |
|---|
| 2026.06.04 | ₩37,619 | ₩38,381 | ₩37,619 | ₩38,261 | +1.71% | 16.9만 |
|---|
| 2026.06.03 | ₩37,793 | ₩38,367 | ₩37,245 | ₩37,272 | -1.38% | 9.7만 |
|---|
| 2026.06.02 | ₩37,459 | ₩38,541 | ₩37,432 | ₩37,993 | +1.43% | 10.3만 |
|---|
| 2026.06.01 | ₩37,552 | ₩38,541 | ₩37,178 | ₩37,499 | -0.14% | 12.9만 |
|---|
| 2026.05.29 | ₩37,606 | ₩38,060 | ₩37,552 | ₩37,766 | +0.43% | 7.9만 |
|---|
| 2026.05.28 | ₩37,900 | ₩38,052 | ₩37,459 | ₩37,793 | -0.28% | 9만 |
|---|
| 2026.05.27 | ₩38,341 | ₩38,555 | ₩37,659 | ₩37,833 | -1.32% | 17.4만 |
|---|
| 2026.05.26 | ₩38,234 | ₩38,915 | ₩37,753 | ₩38,194 | -0.10% | 14.2만 |
|---|
| 2026.05.22 | ₩38,541 | ₩38,755 | ₩37,993 | ₩38,167 | -0.97% | 12.7만 |
|---|
| 2026.05.21 | ₩38,247 | ₩38,408 | ₩37,719 | ₩38,194 | -0.14% | 26만 |
|---|
| 2026.05.20 | ₩37,673 | ₩38,514 | ₩37,419 | ₩38,087 | +1.10% | 17.6만 |
|---|
| 2026.05.19 | ₩37,419 | ₩37,606 | ₩37,178 | ₩37,392 | -0.07% | 14만 |
|---|
| 2026.05.18 | ₩37,138 | ₩37,626 | ₩37,138 | ₩37,419 | +0.76% | 8.1만 |
|---|
| 2026.05.15 | ₩37,218 | ₩37,546 | ₩36,784 | ₩37,031 | -0.50% | 8.6만 |
|---|
| 2026.05.14 | ₩37,085 | ₩37,673 | ₩37,085 | ₩37,245 | +0.43% | 12만 |
|---|
| 2026.05.13 | ₩37,058 | ₩37,272 | ₩36,871 | ₩36,924 | -0.36% | 7.7만 |
|---|
| 2026.05.12 | ₩37,111 | ₩37,432 | ₩36,497 | ₩37,258 | +0.40% | 8.8만 |
|---|
| 2026.05.11 | ₩38,020 | ₩38,087 | ₩37,018 | ₩37,111 | -2.39% | 12.7만 |
|---|
| 2026.05.08 | ₩38,020 | ₩38,388 | ₩37,880 | ₩38,047 | +0.07% | 12.5만 |
|---|
| 2026.05.07 | ₩37,846 | ₩38,301 | ₩37,846 | ₩38,047 | +0.53% | 21.8만 |
|---|
| 2026.05.06 | ₩37,726 | ₩38,347 | ₩37,713 | ₩37,900 | +0.46% | 7.4만 |
|---|
| 2026.05.05 | ₩37,085 | ₩37,659 | ₩37,085 | ₩37,526 | +1.19% | 8.5만 |
|---|
| 2026.05.04 | ₩37,713 | ₩38,053 | ₩36,964 | ₩36,991 | -1.91% | 11.5만 |
|---|
| 2026.05.01 | ₩37,111 | ₩37,820 | ₩36,750 | ₩37,713 | +1.62% | 15.2만 |
|---|
| 2026.04.30 | ₩36,951 | ₩37,399 | ₩36,951 | ₩37,031 | +0.22% | 12.2만 |
|---|
| 2026.04.29 | ₩37,485 | ₩37,833 | ₩36,978 | ₩37,085 | -1.07% | 13.6만 |
|---|
| 2026.04.28 | ₩37,739 | ₩37,980 | ₩37,419 | ₩37,579 | -0.42% | 33.4만 |
|---|
| 2026.04.27 | ₩37,031 | ₩37,947 | ₩36,844 | ₩37,044 | +0.04% | 14.5만 |
|---|
| 2026.04.24 | ₩36,617 | ₩37,365 | ₩36,416 | ₩37,031 | +1.13% | 11.8만 |
|---|
| 2026.04.23 | ₩37,526 | ₩37,526 | ₩35,735 | ₩36,630 | -2.39% | 33.1만 |
|---|
| 2026.04.22 | ₩38,207 | ₩38,702 | ₩37,806 | ₩37,993 | -0.56% | 16.5만 |
|---|
| 2026.04.21 | ₩39,891 | ₩39,891 | ₩37,953 | ₩37,967 | -4.82% | 34.3만 |
|---|
| 2026.04.20 | ₩38,728 | ₩40,639 | ₩38,728 | ₩39,811 | +2.80% | 38.6만 |
|---|
| 2026.04.17 | ₩38,114 | ₩38,942 | ₩38,114 | ₩38,354 | +0.63% | 28.1만 |
|---|
| 2026.04.16 | ₩38,020 | ₩38,287 | ₩37,566 | ₩37,579 | -1.16% | 11.2만 |
|---|
| 2026.04.15 | ₩38,087 | ₩38,214 | ₩37,646 | ₩38,060 | -0.07% | 13만 |
|---|
| 2026.04.14 | ₩38,140 | ₩38,247 | ₩37,566 | ₩38,114 | -0.07% | 14만 |
|---|
| 2026.04.13 | ₩38,060 | ₩38,234 | ₩37,753 | ₩38,100 | +0.11% | 10.3만 |
|---|
| 2026.04.10 | ₩38,488 | ₩38,488 | ₩37,753 | ₩38,140 | -0.90% | 18.7만 |
|---|
| 2026.04.09 | ₩37,726 | ₩38,688 | ₩37,666 | ₩38,367 | +1.70% | 16.9만 |
|---|
| 2026.04.08 | ₩38,060 | ₩38,615 | ₩37,779 | ₩37,820 | -0.63% | 17.9만 |
|---|
| 2026.04.07 | ₩37,205 | ₩37,278 | ₩36,924 | ₩37,125 | -0.22% | 8.3만 |
|---|
| 2026.04.06 | ₩36,617 | ₩37,225 | ₩36,436 | ₩37,138 | +1.42% | 9.4만 |
|---|
| 2026.04.02 | ₩36,470 | ₩36,864 | ₩36,009 | ₩36,670 | +0.55% | 18.4만 |
|---|
| 2026.04.01 | ₩36,603 | ₩37,218 | ₩36,456 | ₩36,750 | +0.40% | 10만 |
|---|
| 2026.03.31 | ₩36,456 | ₩36,644 | ₩35,775 | ₩36,443 | -0.04% | 7.8만 |
|---|
| 2026.03.30 | ₩36,096 | ₩36,162 | ₩35,828 | ₩35,922 | -0.48% | 6.7만 |
|---|
| 2026.03.27 | ₩36,162 | ₩36,216 | ₩35,414 | ₩35,842 | -0.89% | 10.7만 |
|---|
| 2026.03.26 | ₩35,882 | ₩36,376 | ₩35,882 | ₩36,096 | +0.60% | 8.8만 |
|---|
| 2026.03.25 | ₩36,577 | ₩36,917 | ₩35,862 | ₩36,189 | -1.06% | 11.3만 |
|---|
| 2026.03.24 | ₩36,243 | ₩36,630 | ₩35,935 | ₩36,256 | +0.04% | 11.2만 |
|---|
| 2026.03.23 | ₩36,296 | ₩37,245 | ₩36,056 | ₩36,229 | -0.18% | 25.4만 |
|---|
| 2026.03.20 | ₩36,002 | ₩36,630 | ₩35,107 | ₩35,441 | -1.56% | 86.3만 |
|---|
| 2026.03.19 | ₩35,454 | ₩36,530 | ₩35,280 | ₩35,935 | +1.36% | 17.7만 |
|---|
| 2026.03.18 | ₩35,935 | ₩36,376 | ₩35,160 | ₩35,628 | -0.86% | 19.2만 |
|---|
| 2026.03.17 | ₩36,216 | ₩36,951 | ₩35,949 | ₩36,149 | -0.18% | 23만 |
|---|
| 2026.03.16 | ₩35,748 | ₩36,537 | ₩35,748 | ₩35,855 | +0.30% | 13.3만 |
|---|
| 2026.03.13 | ₩36,082 | ₩36,737 | ₩35,080 | ₩35,548 | -1.48% | 10.4만 |
|---|
| 2026.03.12 | ₩35,615 | ₩36,122 | ₩35,013 | ₩35,868 | +0.71% | 10.8만 |
|---|
| 2026.03.11 | ₩36,750 | ₩36,924 | ₩36,002 | ₩36,162 | -1.60% | 7.5만 |
|---|
| 2026.03.10 | ₩36,363 | ₩37,499 | ₩36,336 | ₩36,897 | +1.47% | 11.2만 |
|---|
| 2026.03.09 | ₩36,336 | ₩36,924 | ₩35,548 | ₩36,563 | +0.63% | 14.4만 |
|---|
| 2026.03.06 | ₩36,470 | ₩37,142 | ₩36,069 | ₩36,857 | +1.06% | 12.2만 |
|---|
| 2026.03.05 | ₩37,419 | ₩37,659 | ₩36,777 | ₩37,245 | -0.46% | 10.1만 |
|---|
| 2026.03.04 | ₩37,793 | ₩37,967 | ₩37,485 | ₩37,713 | -0.21% | 11.2만 |
|---|
| 2026.03.03 | ₩37,365 | ₩37,800 | ₩36,897 | ₩37,539 | +0.46% | 9만 |
|---|
| 2026.03.02 | ₩37,285 | ₩38,314 | ₩37,198 | ₩37,846 | +1.51% | 10.4만 |
|---|
| 2026.02.27 | ₩38,488 | ₩38,648 | ₩37,526 | ₩37,726 | -1.98% | 14만 |
|---|
| 2026.02.26 | ₩39,049 | ₩39,597 | ₩38,568 | ₩38,955 | -0.24% | 10.5만 |
|---|
| 2026.02.25 | ₩38,421 | ₩39,156 | ₩38,220 | ₩38,835 | +1.08% | 11.9만 |
|---|
| 2026.02.24 | ₩38,514 | ₩38,755 | ₩38,067 | ₩38,087 | -1.11% | 7만 |
|---|
| 2026.02.23 | ₩39,490 | ₩40,192 | ₩37,833 | ₩38,448 | -2.64% | 15.4만 |
|---|
| 2026.02.20 | ₩39,330 | ₩39,731 | ₩38,982 | ₩39,410 | +0.20% | 10.3만 |
|---|
| 2026.02.19 | ₩39,089 | ₩39,624 | ₩38,548 | ₩39,343 | +0.65% | 14.1만 |
|---|
| 2026.02.18 | ₩40,131 | ₩40,746 | ₩39,196 | ₩39,450 | -1.70% | 10.5만 |
|---|
| 2026.02.17 | ₩40,065 | ₩40,666 | ₩39,891 | ₩40,225 | +0.40% | 18.4만 |
|---|
| 2026.02.13 | ₩39,437 | ₩40,305 | ₩39,156 | ₩39,918 | +1.22% | 25.5만 |
|---|
| 2026.02.12 | ₩39,731 | ₩39,784 | ₩38,474 | ₩39,370 | -0.91% | 19.2만 |
|---|
| 2026.02.11 | ₩39,811 | ₩40,325 | ₩39,370 | ₩39,477 | -0.84% | 8.4만 |
|---|
| 2026.02.10 | ₩39,971 | ₩40,425 | ₩39,396 | ₩39,690 | -0.70% | 11.1만 |
|---|
| 2026.02.09 | ₩39,998 | ₩40,613 | ₩39,757 | ₩40,038 | +0.10% | 11.2만 |
|---|
| 2026.02.06 | ₩40,025 | ₩40,499 | ₩39,964 | ₩40,238 | +0.53% | 14.7만 |
|---|
| 2026.02.05 | ₩39,450 | ₩40,058 | ₩39,290 | ₩39,637 | +0.47% | 13만 |
|---|
| 2026.02.04 | ₩39,570 | ₩40,552 | ₩39,330 | ₩39,437 | -0.34% | 9.4만 |
|---|
| 2026.02.03 | ₩39,477 | ₩39,998 | ₩38,822 | ₩39,316 | -0.41% | 9.1만 |
|---|
| 2026.02.02 | ₩38,247 | ₩39,717 | ₩38,247 | ₩39,343 | +2.87% | 13.9만 |
|---|
| 2026.01.30 | ₩37,860 | ₩38,393 | ₩37,526 | ₩38,020 | +0.42% | 10.4만 |
|---|
| 2026.01.29 | ₩37,365 | ₩38,007 | ₩37,305 | ₩37,699 | +0.89% | 9.2만 |
|---|
| 2026.01.28 | ₩37,432 | ₩38,829 | ₩37,058 | ₩37,111 | -0.86% | 10.9만 |
|---|
| 2026.01.27 | ₩37,619 | ₩38,007 | ₩37,245 | ₩37,285 | -0.89% | 9.6만 |
|---|
| 2026.01.26 | ₩37,566 | ₩42,457 | ₩37,238 | ₩37,646 | +0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩38,474 | ₩38,474 | ₩37,292 | ₩37,352 | -2.92% | 5.1만 |
|---|
| 2026.01.22 | ₩37,552 | ₩38,454 | ₩37,552 | ₩37,753 | +0.53% | 5.7만 |
|---|
| 2026.01.21 | ₩36,590 | ₩37,806 | ₩36,590 | ₩37,338 | +2.05% | 11.8만 |
|---|
| 2026.01.20 | ₩36,483 | ₩36,911 | ₩36,316 | ₩36,363 | -0.33% | 4.7만 |
|---|
| 2026.01.16 | ₩36,884 | ₩37,198 | ₩36,750 | ₩36,844 | -0.11% | 4.1만 |
|---|
| 2026.01.15 | ₩36,136 | ₩37,191 | ₩36,136 | ₩36,911 | +2.14% | 5.9만 |
|---|
| 2026.01.14 | ₩35,695 | ₩36,303 | ₩35,695 | ₩35,989 | +0.82% | 4.1만 |
|---|
| 2026.01.13 | ₩35,828 | ₩36,216 | ₩35,548 | ₩35,628 | -0.56% | 3.9만 |
|---|
| 2026.01.12 | ₩35,762 | ₩36,042 | ₩35,615 | ₩35,735 | -0.07% | 3.8만 |
|---|
| 2026.01.09 | ₩36,416 | ₩36,577 | ₩35,848 | ₩35,949 | -1.28% | 4.6만 |
|---|
| 2026.01.08 | ₩35,641 | ₩36,871 | ₩35,641 | ₩36,323 | +1.91% | 4.2만 |
|---|
| 2026.01.07 | ₩35,935 | ₩35,989 | ₩35,414 | ₩35,681 | -0.71% | 4.2만 |
|---|
| 2026.01.06 | ₩35,628 | ₩36,042 | ₩35,454 | ₩35,882 | +0.71% | 8.4만 |
|---|
| 2026.01.05 | ₩35,027 | ₩36,416 | ₩35,013 | ₩35,802 | +2.21% | 4만 |
|---|
| 2026.01.02 | ₩35,868 | ₩35,882 | ₩34,960 | ₩35,027 | -2.35% | 6.8만 |
|---|
| 2025.12.31 | ₩35,909 | ₩35,949 | ₩35,561 | ₩35,708 | -0.56% | 5.8만 |
|---|
| 2025.12.30 | ₩36,216 | ₩36,216 | ₩35,875 | ₩35,949 | -0.74% | 4.8만 |
|---|
| 2025.12.29 | ₩36,323 | ₩36,670 | ₩35,935 | ₩36,082 | -0.66% | 4.9만 |
|---|
| 2025.12.26 | ₩36,938 | ₩36,938 | ₩36,296 | ₩36,443 | -1.34% | 3.4만 |
|---|
| 2025.12.24 | ₩36,470 | ₩36,817 | ₩36,416 | ₩36,483 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩36,563 | ₩36,951 | ₩36,416 | ₩36,416 | -0.40% | 3.2만 |
|---|
| 2025.12.22 | ₩36,630 | ₩37,004 | ₩36,138 | ₩36,563 | -0.18% | 7만 |
|---|
| 2025.12.19 | ₩36,978 | ₩37,218 | ₩36,463 | ₩36,630 | -0.94% | 5.2만 |
|---|
| 2025.12.18 | ₩37,178 | ₩37,285 | ₩36,891 | ₩36,991 | -0.50% | 5.4만 |
|---|
| 2025.12.17 | ₩36,804 | ₩37,352 | ₩36,470 | ₩36,764 | -0.11% | 6.4만 |
|---|
| 2025.12.16 | ₩36,376 | ₩36,964 | ₩36,149 | ₩36,897 | +1.43% | 4.2만 |
|---|
| 2025.12.15 | ₩36,296 | ₩36,550 | ₩36,209 | ₩36,376 | +0.22% | 3.5만 |
|---|
| 2025.12.12 | ₩36,430 | ₩36,644 | ₩36,129 | ₩36,323 | -0.29% | 2.8만 |
|---|
| 2025.12.11 | ₩35,868 | ₩36,376 | ₩35,681 | ₩36,269 | +1.12% | 8만 |
|---|
| 2025.12.10 | ₩35,080 | ₩36,216 | ₩35,080 | ₩35,868 | +2.25% | 9.1만 |
|---|
| 2025.12.09 | ₩34,933 | ₩35,681 | ₩34,799 | ₩35,254 | +0.92% | 3.5만 |
|---|
| 2025.12.08 | ₩35,120 | ₩35,577 | ₩34,960 | ₩34,973 | -0.42% | 2.2만 |
|---|
| 2025.12.05 | ₩34,746 | ₩35,040 | ₩34,265 | ₩34,786 | +0.12% | 3.1만 |
|---|
| 2025.12.04 | ₩33,944 | ₩35,187 | ₩33,683 | ₩34,920 | +2.87% | 8.8만 |
|---|
| 2025.12.03 | ₩33,222 | ₩33,864 | ₩33,142 | ₩33,851 | +1.89% | 4.1만 |
|---|
| 2025.12.02 | ₩33,356 | ₩33,443 | ₩33,022 | ₩33,196 | -0.48% | 3.2만 |
|---|
| 2025.12.01 | ₩33,009 | ₩33,296 | ₩33,009 | ₩33,142 | +0.40% | 2만 |
|---|
| 2025.11.28 | ₩33,383 | ₩33,383 | ₩32,895 | ₩33,142 | -0.72% | 1.2만 |
|---|
| 2025.11.26 | ₩33,182 | ₩33,276 | ₩33,075 | ₩33,156 | -0.08% | 2.1만 |
|---|
| 2025.11.25 | ₩32,474 | ₩33,283 | ₩32,340 | ₩33,182 | +2.18% | 2.1만 |
|---|
| 2025.11.24 | ₩31,712 | ₩32,661 | ₩31,712 | ₩32,287 | +1.81% | 2만 |
|---|
| 2025.11.21 | ₩31,432 | ₩32,735 | ₩31,432 | ₩32,501 | +3.40% | 3.6만 |
|---|
| 2025.11.20 | ₩31,619 | ₩32,073 | ₩31,412 | ₩31,418 | -0.63% | 2.8만 |
|---|
| 2025.11.19 | ₩30,670 | ₩31,498 | ₩30,670 | ₩31,351 | +2.22% | 2.2만 |
|---|
| 2025.11.18 | ₩31,031 | ₩31,478 | ₩31,031 | ₩31,178 | +0.47% | 1.6만 |
|---|
| 2025.11.17 | ₩32,167 | ₩32,274 | ₩31,031 | ₩31,164 | -3.12% | 2.3만 |
|---|
| 2025.11.14 | ₩31,672 | ₩32,060 | ₩31,405 | ₩32,046 | +1.18% | 2.3만 |
|---|
| 2025.11.13 | ₩32,247 | ₩32,347 | ₩31,672 | ₩31,913 | -1.04% | 2.7만 |
|---|
| 2025.11.12 | ₩31,939 | ₩32,407 | ₩31,565 | ₩31,859 | -0.25% | 1.7만 |
|---|
| 2025.11.11 | ₩31,686 | ₩32,180 | ₩31,686 | ₩31,993 | +0.97% | 2.6만 |
|---|
| 2025.11.10 | ₩31,739 | ₩31,981 | ₩31,592 | ₩31,779 | +0.13% | 2.9만 |
|---|
| 2025.11.07 | ₩31,498 | ₩31,981 | ₩31,338 | ₩31,766 | +0.85% | 1.9만 |
|---|
| 2025.11.06 | ₩31,806 | ₩32,127 | ₩31,311 | ₩31,498 | -0.97% | 2.1만 |
|---|
| 2025.11.05 | ₩31,258 | ₩32,060 | ₩31,138 | ₩31,913 | +2.09% | 1.8만 |
|---|
| 2025.11.04 | ₩31,405 | ₩31,686 | ₩31,191 | ₩31,204 | -0.64% | 3.6만 |
|---|
| 2025.11.03 | ₩31,525 | ₩31,953 | ₩30,937 | ₩31,472 | -0.17% | 5.8만 |
|---|
| 2025.10.31 | ₩31,859 | ₩32,274 | ₩31,680 | ₩31,752 | -0.34% | 6.1만 |
|---|
| 2025.10.30 | ₩32,073 | ₩32,715 | ₩32,073 | ₩32,247 | +0.54% | 5만 |
|---|
| 2025.10.29 | ₩32,741 | ₩33,250 | ₩31,819 | ₩32,086 | -2.00% | 3.9만 |
|---|
| 2025.10.28 | ₩33,022 | ₩33,410 | ₩32,367 | ₩32,741 | -0.85% | 4.7만 |
|---|
| 2025.10.27 | ₩33,410 | ₩34,358 | ₩32,674 | ₩32,875 | -1.60% | 12.1만 |
|---|
| 2025.10.24 | ₩31,552 | ₩33,276 | ₩31,552 | ₩33,062 | +4.79% | 9.1만 |
|---|
| 2025.10.23 | ₩31,525 | ₩31,539 | ₩30,951 | ₩31,204 | -1.02% | 3.2만 |
|---|
| 2025.10.22 | ₩30,870 | ₩31,472 | ₩30,870 | ₩31,325 | +1.47% | 3.9만 |
|---|
| 2025.10.21 | ₩30,322 | ₩31,158 | ₩30,322 | ₩30,924 | +1.98% | 4만 |
|---|
| 2025.10.20 | ₩29,360 | ₩30,302 | ₩29,133 | ₩30,216 | +2.91% | 4.5만 |
|---|
| 2025.10.17 | ₩28,959 | ₩28,999 | ₩28,639 | ₩28,759 | -0.69% | 3.8만 |
|---|
| 2025.10.16 | ₩30,282 | ₩30,282 | ₩28,652 | ₩28,786 | -4.94% | 3.9만 |
|---|
| 2025.10.15 | ₩30,857 | ₩30,857 | ₩30,162 | ₩30,369 | -1.58% | 2.7만 |
|---|
| 2025.10.14 | ₩29,601 | ₩31,146 | ₩29,494 | ₩30,610 | +3.41% | 2만 |
|---|
| 2025.10.13 | ₩29,801 | ₩29,855 | ₩29,146 | ₩29,721 | -0.27% | 3.4만 |
|---|
| 2025.10.10 | ₩30,616 | ₩30,723 | ₩29,454 | ₩29,547 | -3.49% | 5.2만 |
|---|