시장 데이터를 불러오는 중
전체 종목
ICICI Bank Limited Common Stock 과거 주가
ICICI Bank Limited Common Stock · IBN · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICICI Bank Limited Common Stock · IBN · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,521 | ₩37,722 | ₩37,346 | ₩37,373 | -0.39% | 390.7만 |
| 2026.10.08 | ₩37,145 | ₩37,507 | ₩36,877 | ₩37,387 | +0.65% | 636만 |
| 2026.10.07 | ₩37,494 | ₩37,561 | ₩37,186 | ₩37,333 | -0.43% | 438만 |
| 2026.10.06 | ₩37,333 | ₩37,668 | ₩37,293 | ₩37,547 | +0.57% | 336.4만 |
| 2026.10.05 | ₩37,199 | ₩37,306 | ₩36,971 | ₩37,186 | -0.04% | 250.7만 |
| 2026.10.02 | ₩36,944 | ₩36,944 | ₩36,475 | ₩36,770 | -0.47% | 416.8만 |
| 2026.10.01 | ₩36,743 | ₩37,199 | ₩36,502 | ₩36,864 | +0.33% | 452.5만 |
| 2026.09.30 | ₩36,851 | ₩37,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,918 |
| +0.18% |
| 494.7만 |
| 2026.09.29 | ₩36,449 | ₩36,596 | ₩36,315 | ₩36,516 | +0.18% | 386만 |
|---|
| 2026.09.28 | ₩36,569 | ₩36,864 | ₩36,274 | ₩36,583 | +0.04% | 536.7만 |
|---|
| 2026.09.25 | ₩37,440 | ₩37,467 | ₩37,052 | ₩37,413 | -0.07% | 684.8만 |
|---|
| 2026.09.24 | ₩37,413 | ₩37,547 | ₩37,266 | ₩37,360 | -0.14% | 431.5만 |
|---|
| 2026.09.23 | ₩37,320 | ₩37,547 | ₩37,186 | ₩37,400 | +0.22% | 683.7만 |
|---|
| 2026.09.22 | ₩37,762 | ₩37,936 | ₩37,333 | ₩37,574 | -0.50% | 535.2만 |
|---|
| 2026.09.21 | ₩37,815 | ₩38,016 | ₩37,722 | ₩37,949 | +0.35% | 295.8만 |
|---|
| 2026.09.18 | ₩37,467 | ₩37,722 | ₩37,454 | ₩37,722 | +0.68% | 421.6만 |
|---|
| 2026.09.17 | ₩37,869 | ₩38,164 | ₩37,601 | ₩37,762 | -0.28% | 392.1만 |
|---|
| 2026.09.16 | ₩38,244 | ₩38,392 | ₩37,601 | ₩37,722 | -1.37% | 365.1만 |
|---|
| 2026.09.15 | ₩37,976 | ₩38,258 | ₩37,869 | ₩38,057 | +0.21% | 472.8만 |
|---|
| 2026.09.14 | ₩39,276 | ₩39,450 | ₩38,968 | ₩39,209 | -0.17% | 373.9만 |
|---|
| 2026.09.11 | ₩39,209 | ₩40,013 | ₩38,820 | ₩39,383 | +0.44% | 320.8만 |
|---|
| 2026.09.10 | ₩38,606 | ₩38,914 | ₩38,539 | ₩38,660 | +0.14% | 482.7만 |
|---|
| 2026.09.09 | ₩39,075 | ₩39,129 | ₩38,753 | ₩38,887 | -0.48% | 420.7만 |
|---|
| 2026.09.08 | ₩40,294 | ₩40,321 | ₩39,423 | ₩39,571 | -1.80% | 660.1만 |
|---|
| 2026.09.04 | ₩40,509 | ₩40,710 | ₩40,428 | ₩40,603 | +0.23% | 331만 |
|---|
| 2026.09.03 | ₩41,098 | ₩41,098 | ₩40,683 | ₩40,897 | -0.49% | 529.6만 |
|---|
| 2026.09.02 | ₩40,549 | ₩40,991 | ₩40,509 | ₩40,978 | +1.06% | 422.5만 |
|---|
| 2026.09.01 | ₩40,348 | ₩40,723 | ₩40,294 | ₩40,455 | +0.27% | 388.1만 |
|---|
| 2026.08.31 | ₩40,696 | ₩40,938 | ₩40,629 | ₩40,683 | -0.03% | 328.7만 |
|---|
| 2026.08.28 | ₩40,107 | ₩40,281 | ₩40,026 | ₩40,040 | -0.17% | 532만 |
|---|
| 2026.08.27 | ₩40,562 | ₩40,750 | ₩39,919 | ₩40,013 | -1.35% | 512.4만 |
|---|
| 2026.08.26 | ₩40,737 | ₩41,072 | ₩40,361 | ₩40,402 | -0.82% | 970.6만 |
|---|
| 2026.08.25 | ₩39,933 | ₩40,884 | ₩39,825 | ₩40,723 | +1.98% | 1526.9만 |
|---|
| 2026.08.24 | ₩39,665 | ₩39,839 | ₩39,249 | ₩39,718 | +0.14% | 379.9만 |
|---|
| 2026.08.21 | ₩40,201 | ₩40,361 | ₩40,000 | ₩40,080 | -0.30% | 308.1만 |
|---|
| 2026.08.20 | ₩39,571 | ₩39,892 | ₩39,450 | ₩39,758 | +0.47% | 392.1만 |
|---|
| 2026.08.19 | ₩39,263 | ₩39,705 | ₩39,196 | ₩39,450 | +0.48% | 384.5만 |
|---|
| 2026.08.18 | ₩39,477 | ₩39,758 | ₩39,423 | ₩39,705 | +0.58% | 302.8만 |
|---|
| 2026.08.17 | ₩39,638 | ₩39,785 | ₩39,356 | ₩39,397 | -0.61% | 481만 |
|---|
| 2026.08.14 | ₩39,678 | ₩39,892 | ₩39,678 | ₩39,852 | +0.44% | 505.2만 |
|---|
| 2026.08.13 | ₩40,402 | ₩40,402 | ₩39,423 | ₩39,504 | -2.22% | 278.7만 |
|---|
| 2026.08.12 | ₩40,147 | ₩40,160 | ₩39,839 | ₩39,986 | -0.40% | 458.9만 |
|---|
| 2026.08.11 | ₩40,415 | ₩40,616 | ₩40,026 | ₩40,026 | -0.96% | 281.9만 |
|---|
| 2026.08.10 | ₩40,120 | ₩40,442 | ₩39,919 | ₩40,308 | +0.47% | 346.7만 |
|---|
| 2026.08.07 | ₩40,562 | ₩40,603 | ₩40,187 | ₩40,495 | -0.17% | 550.6만 |
|---|
| 2026.08.06 | ₩40,871 | ₩41,098 | ₩40,737 | ₩40,844 | -0.07% | 383.3만 |
|---|
| 2026.08.05 | ₩40,790 | ₩40,871 | ₩40,616 | ₩40,737 | -0.13% | 659.2만 |
|---|
| 2026.08.04 | ₩40,629 | ₩40,723 | ₩40,415 | ₩40,643 | +0.03% | 609.3만 |
|---|
| 2026.08.03 | ₩40,603 | ₩40,897 | ₩40,281 | ₩40,549 | -0.13% | 419.3만 |
|---|
| 2026.07.31 | ₩40,308 | ₩40,455 | ₩40,093 | ₩40,187 | -0.30% | 771.5만 |
|---|
| 2026.07.30 | ₩40,254 | ₩40,549 | ₩40,080 | ₩40,549 | +0.73% | 565.1만 |
|---|
| 2026.07.29 | ₩40,147 | ₩40,375 | ₩39,839 | ₩39,879 | -0.67% | 1466만 |
|---|
| 2026.07.28 | ₩39,852 | ₩40,763 | ₩39,638 | ₩40,549 | +1.75% | 859.9만 |
|---|
| 2026.07.27 | ₩40,201 | ₩40,402 | ₩39,879 | ₩40,053 | -0.37% | 366.5만 |
|---|
| 2026.07.24 | ₩39,383 | ₩39,732 | ₩39,383 | ₩39,544 | +0.41% | 302만 |
|---|
| 2026.07.23 | ₩39,062 | ₩39,209 | ₩38,914 | ₩39,182 | +0.31% | 362.1만 |
|---|
| 2026.07.22 | ₩39,933 | ₩39,933 | ₩39,316 | ₩39,464 | -1.17% | 578.8만 |
|---|
| 2026.07.21 | ₩40,174 | ₩40,670 | ₩40,026 | ₩40,268 | +0.23% | 831만 |
|---|
| 2026.07.20 | ₩39,946 | ₩40,629 | ₩39,356 | ₩39,879 | -0.17% | 1252.4만 |
|---|
| 2026.07.17 | ₩39,973 | ₩40,241 | ₩39,624 | ₩39,879 | -0.23% | 698.2만 |
|---|
| 2026.07.16 | ₩39,356 | ₩39,678 | ₩39,209 | ₩39,624 | +0.68% | 728.5만 |
|---|
| 2026.07.15 | ₩39,142 | ₩39,638 | ₩39,129 | ₩39,397 | +0.65% | 556.3만 |
|---|
| 2026.07.14 | ₩39,611 | ₩39,611 | ₩38,767 | ₩38,861 | -1.89% | 425.1만 |
|---|
| 2026.07.13 | ₩39,115 | ₩39,477 | ₩39,102 | ₩39,209 | +0.24% | 444만 |
|---|
| 2026.07.10 | ₩39,276 | ₩39,330 | ₩38,673 | ₩38,861 | -1.06% | 1162.7만 |
|---|
| 2026.07.09 | ₩38,834 | ₩39,088 | ₩38,713 | ₩39,021 | +0.48% | 904.3만 |
|---|
| 2026.07.08 | ₩38,981 | ₩39,102 | ₩38,633 | ₩38,660 | -0.83% | 899.5만 |
|---|
| 2026.07.07 | ₩39,946 | ₩40,335 | ₩39,638 | ₩39,785 | -0.40% | 820.1만 |
|---|
| 2026.07.06 | ₩39,946 | ₩40,509 | ₩39,906 | ₩40,308 | +0.91% | 1362.3만 |
|---|
| 2026.07.02 | ₩39,517 | ₩39,544 | ₩39,155 | ₩39,517 | 0.00% | 511만 |
|---|
| 2026.07.01 | ₩38,593 | ₩39,075 | ₩38,579 | ₩38,820 | +0.59% | 1218.1만 |
|---|
| 2026.06.30 | ₩39,115 | ₩39,276 | ₩38,834 | ₩38,901 | -0.55% | 567.8만 |
|---|
| 2026.06.29 | ₩39,397 | ₩39,397 | ₩39,155 | ₩39,343 | -0.14% | 468.9만 |
|---|
| 2026.06.26 | ₩38,941 | ₩39,665 | ₩38,941 | ₩39,598 | +1.69% | 547.5만 |
|---|
| 2026.06.25 | ₩39,142 | ₩39,464 | ₩38,941 | ₩39,048 | -0.24% | 713.4만 |
|---|
| 2026.06.24 | ₩38,606 | ₩38,995 | ₩38,552 | ₩38,861 | +0.66% | 753.3만 |
|---|
| 2026.06.23 | ₩37,387 | ₩38,030 | ₩37,253 | ₩37,949 | +1.51% | 736.8만 |
|---|
| 2026.06.22 | ₩37,722 | ₩38,405 | ₩37,601 | ₩38,231 | +1.35% | 1088.1만 |
|---|
| 2026.06.18 | ₩37,802 | ₩37,923 | ₩37,400 | ₩37,440 | -0.96% | 710.5만 |
|---|
| 2026.06.17 | ₩37,695 | ₩37,856 | ₩37,279 | ₩37,373 | -0.85% | 592.4만 |
|---|
| 2026.06.16 | ₩37,588 | ₩37,923 | ₩37,494 | ₩37,681 | +0.25% | 674.5만 |
|---|
| 2026.06.15 | ₩37,413 | ₩37,735 | ₩37,239 | ₩37,266 | -0.39% | 602.6만 |
|---|
| 2026.06.12 | ₩37,507 | ₩37,722 | ₩37,092 | ₩37,239 | -0.71% | 813.6만 |
|---|
| 2026.06.11 | ₩36,382 | ₩36,864 | ₩36,288 | ₩36,797 | +1.14% | 950.4만 |
|---|
| 2026.06.10 | ₩35,765 | ₩36,073 | ₩35,645 | ₩35,872 | +0.30% | 789.6만 |
|---|
| 2026.06.09 | ₩35,725 | ₩35,725 | ₩34,975 | ₩35,229 | -1.39% | 1208.6만 |
|---|
| 2026.06.08 | ₩34,653 | ₩34,921 | ₩34,331 | ₩34,439 | -0.62% | 760.1만 |
|---|
| 2026.06.05 | ₩35,028 | ₩35,216 | ₩34,666 | ₩34,774 | -0.73% | 751.3만 |
|---|
| 2026.06.04 | ₩34,827 | ₩35,229 | ₩34,774 | ₩34,961 | +0.38% | 657.5만 |
|---|
| 2026.06.03 | ₩34,238 | ₩34,653 | ₩34,117 | ₩34,171 | -0.20% | 760.2만 |
|---|
| 2026.06.02 | ₩34,439 | ₩34,439 | ₩33,849 | ₩33,876 | -1.63% | 726.2만 |
|---|
| 2026.06.01 | ₩34,599 | ₩34,948 | ₩34,439 | ₩34,506 | -0.27% | 729.7만 |
|---|
| 2026.05.29 | ₩35,377 | ₩35,497 | ₩35,042 | ₩35,149 | -0.64% | 815.3만 |
|---|
| 2026.05.28 | ₩34,760 | ₩35,243 | ₩34,439 | ₩35,068 | +0.89% | 459.8만 |
|---|
| 2026.05.27 | ₩35,444 | ₩35,484 | ₩35,042 | ₩35,042 | -1.13% | 534만 |
|---|
| 2026.05.26 | ₩35,377 | ₩35,484 | ₩35,149 | ₩35,149 | -0.64% | 402.4만 |
|---|
| 2026.05.22 | ₩34,961 | ₩35,283 | ₩34,733 | ₩34,814 | -0.42% | 618.4만 |
|---|
| 2026.05.21 | ₩34,197 | ₩34,827 | ₩33,903 | ₩34,693 | +1.45% | 1294.6만 |
|---|
| 2026.05.20 | ₩34,117 | ₩34,559 | ₩33,809 | ₩34,412 | +0.86% | 889.9만 |
|---|
| 2026.05.19 | ₩34,224 | ₩34,264 | ₩33,728 | ₩33,836 | -1.14% | 955.8만 |
|---|
| 2026.05.18 | ₩35,001 | ₩35,202 | ₩34,532 | ₩34,653 | -1.00% | 562.9만 |
|---|
| 2026.05.15 | ₩34,814 | ₩34,921 | ₩34,626 | ₩34,908 | +0.27% | 396.2만 |
|---|
| 2026.05.14 | ₩34,680 | ₩35,202 | ₩34,680 | ₩35,082 | +1.16% | 436.5만 |
|---|
| 2026.05.13 | ₩34,345 | ₩34,747 | ₩34,331 | ₩34,412 | +0.20% | 810.2만 |
|---|
| 2026.05.12 | ₩34,626 | ₩34,626 | ₩34,211 | ₩34,546 | -0.23% | 1289.6만 |
|---|
| 2026.05.11 | ₩35,377 | ₩35,457 | ₩34,934 | ₩34,975 | -1.14% | 639.6만 |
|---|
| 2026.05.08 | ₩35,899 | ₩36,073 | ₩35,363 | ₩35,497 | -1.12% | 493.1만 |
|---|
| 2026.05.07 | ₩35,939 | ₩36,047 | ₩35,765 | ₩35,832 | -0.30% | 722.8만 |
|---|
| 2026.05.06 | ₩35,913 | ₩36,207 | ₩35,752 | ₩35,846 | -0.19% | 1269.4만 |
|---|
| 2026.05.05 | ₩35,001 | ₩35,001 | ₩34,774 | ₩34,867 | -0.38% | 688.9만 |
|---|
| 2026.05.04 | ₩35,243 | ₩35,604 | ₩34,975 | ₩35,028 | -0.61% | 734.4만 |
|---|
| 2026.05.01 | ₩35,752 | ₩35,846 | ₩35,390 | ₩35,403 | -0.97% | 371.2만 |
|---|
| 2026.04.30 | ₩35,390 | ₩35,846 | ₩35,390 | ₩35,631 | +0.68% | 610.4만 |
|---|
| 2026.04.29 | ₩35,993 | ₩36,006 | ₩35,524 | ₩35,591 | -1.12% | 768.9만 |
|---|
| 2026.04.28 | ₩36,368 | ₩36,556 | ₩35,993 | ₩36,060 | -0.85% | 742.7만 |
|---|
| 2026.04.27 | ₩36,757 | ₩37,038 | ₩36,757 | ₩36,904 | +0.40% | 671만 |
|---|
| 2026.04.24 | ₩37,454 | ₩37,494 | ₩36,931 | ₩36,985 | -1.25% | 981.2만 |
|---|
| 2026.04.23 | ₩37,936 | ₩38,030 | ₩37,346 | ₩37,588 | -0.92% | 852만 |
|---|
| 2026.04.22 | ₩38,070 | ₩38,365 | ₩37,936 | ₩38,070 | 0.00% | 787.1만 |
|---|
| 2026.04.21 | ₩39,088 | ₩39,276 | ₩38,338 | ₩38,418 | -1.71% | 827.3만 |
|---|
| 2026.04.20 | ₩38,472 | ₩39,008 | ₩38,445 | ₩38,526 | +0.14% | 610.8만 |
|---|
| 2026.04.17 | ₩38,874 | ₩39,397 | ₩33,769 | ₩38,593 | -0.72% | 918.8만 |
|---|
| 2026.04.16 | ₩38,298 | ₩38,432 | ₩38,003 | ₩38,030 | -0.70% | 743.4만 |
|---|
| 2026.04.15 | ₩38,016 | ₩38,258 | ₩37,856 | ₩38,137 | +0.32% | 805.5만 |
|---|
| 2026.04.14 | ₩37,601 | ₩37,963 | ₩37,467 | ₩37,909 | +0.82% | 810만 |
|---|
| 2026.04.13 | ₩37,628 | ₩37,869 | ₩37,346 | ₩37,574 | -0.14% | 677.3만 |
|---|
| 2026.04.10 | ₩37,454 | ₩37,681 | ₩37,145 | ₩37,159 | -0.79% | 443.6만 |
|---|
| 2026.04.09 | ₩36,315 | ₩36,944 | ₩36,140 | ₩36,810 | +1.37% | 605.7만 |
|---|
| 2026.04.08 | ₩37,293 | ₩37,413 | ₩36,797 | ₩36,864 | -1.15% | 722.3만 |
|---|
| 2026.04.07 | ₩35,484 | ₩35,484 | ₩34,787 | ₩34,827 | -1.85% | 438.3만 |
|---|
| 2026.04.06 | ₩34,425 | ₩35,001 | ₩34,425 | ₩34,921 | +1.44% | 586만 |
|---|
| 2026.04.02 | ₩34,117 | ₩34,693 | ₩33,956 | ₩34,318 | +0.59% | 542.8만 |
|---|
| 2026.04.01 | ₩34,666 | ₩34,720 | ₩34,305 | ₩34,465 | -0.58% | 522.2만 |
|---|
| 2026.03.31 | ₩34,157 | ₩34,747 | ₩33,903 | ₩34,707 | +1.61% | 650.2만 |
|---|
| 2026.03.30 | ₩33,635 | ₩34,077 | ₩33,608 | ₩33,769 | +0.40% | 645.3만 |
|---|
| 2026.03.27 | ₩34,613 | ₩34,653 | ₩33,876 | ₩33,903 | -2.05% | 504.9만 |
|---|
| 2026.03.26 | ₩34,841 | ₩35,189 | ₩34,707 | ₩34,747 | -0.27% | 343.5만 |
|---|
| 2026.03.25 | ₩35,792 | ₩35,819 | ₩35,162 | ₩35,243 | -1.54% | 693.1만 |
|---|
| 2026.03.24 | ₩34,988 | ₩35,377 | ₩34,827 | ₩34,881 | -0.31% | 872.7만 |
|---|
| 2026.03.23 | ₩35,444 | ₩35,886 | ₩35,176 | ₩35,444 | 0.00% | 786.2만 |
|---|
| 2026.03.20 | ₩35,484 | ₩35,631 | ₩34,908 | ₩34,948 | -1.51% | 634.1만 |
|---|
| 2026.03.19 | ₩35,256 | ₩36,154 | ₩35,256 | ₩35,993 | +2.09% | 757.8만 |
|---|
| 2026.03.18 | ₩36,556 | ₩36,650 | ₩35,524 | ₩35,578 | -2.68% | 928만 |
|---|
| 2026.03.17 | ₩37,145 | ₩37,145 | ₩36,636 | ₩36,743 | -1.08% | 1029.8만 |
|---|
| 2026.03.16 | ₩36,435 | ₩36,864 | ₩36,288 | ₩36,676 | +0.66% | 532.2만 |
|---|
| 2026.03.13 | ₩36,154 | ₩36,234 | ₩35,618 | ₩35,618 | -1.48% | 663.3만 |
|---|
| 2026.03.12 | ₩36,207 | ₩36,395 | ₩35,939 | ₩35,939 | -0.74% | 865.3만 |
|---|
| 2026.03.11 | ₩37,212 | ₩37,601 | ₩36,301 | ₩36,556 | -1.76% | 1017.2만 |
|---|
| 2026.03.10 | ₩37,856 | ₩38,150 | ₩37,574 | ₩37,588 | -0.71% | 538.8만 |
|---|
| 2026.03.09 | ₩36,985 | ₩37,588 | ₩36,609 | ₩37,547 | +1.52% | 575.8만 |
|---|
| 2026.03.06 | ₩37,909 | ₩38,124 | ₩37,588 | ₩37,789 | -0.32% | 559.8만 |
|---|
| 2026.03.05 | ₩39,397 | ₩39,477 | ₩38,365 | ₩38,552 | -2.14% | 1029.4만 |
|---|
| 2026.03.04 | ₩39,651 | ₩39,732 | ₩39,383 | ₩39,598 | -0.14% | 393.3만 |
|---|
| 2026.03.03 | ₩39,557 | ₩39,772 | ₩38,928 | ₩39,665 | +0.27% | 551.6만 |
|---|
| 2026.03.02 | ₩40,000 | ₩40,562 | ₩39,946 | ₩40,495 | +1.24% | 422.5만 |
|---|
| 2026.02.27 | ₩40,750 | ₩40,897 | ₩40,603 | ₩40,884 | +0.33% | 366.3만 |
|---|
| 2026.02.26 | ₩41,393 | ₩41,541 | ₩41,085 | ₩41,206 | -0.45% | 340.5만 |
|---|
| 2026.02.25 | ₩41,366 | ₩41,835 | ₩41,366 | ₩41,474 | +0.26% | 316.7만 |
|---|
| 2026.02.24 | ₩40,897 | ₩41,206 | ₩40,536 | ₩41,192 | +0.72% | 357.3만 |
|---|
| 2026.02.23 | ₩41,340 | ₩41,594 | ₩41,005 | ₩41,005 | -0.81% | 423만 |
|---|
| 2026.02.20 | ₩40,924 | ₩41,715 | ₩40,750 | ₩41,433 | +1.24% | 675.7만 |
|---|
| 2026.02.19 | ₩40,790 | ₩40,817 | ₩40,562 | ₩40,790 | 0.00% | 343만 |
|---|
| 2026.02.18 | ₩41,340 | ₩41,648 | ₩41,340 | ₩41,433 | +0.23% | 310.8만 |
|---|
| 2026.02.17 | ₩41,581 | ₩41,755 | ₩41,393 | ₩41,447 | -0.32% | 293.3만 |
|---|
| 2026.02.13 | ₩41,688 | ₩41,768 | ₩40,897 | ₩41,031 | -1.58% | 539.3만 |
|---|
| 2026.02.12 | ₩42,211 | ₩42,452 | ₩41,876 | ₩41,889 | -0.76% | 538.3만 |
|---|
| 2026.02.11 | ₩41,554 | ₩41,849 | ₩41,500 | ₩41,701 | +0.35% | 606.3만 |
|---|
| 2026.02.10 | ₩41,366 | ₩41,969 | ₩41,353 | ₩41,742 | +0.91% | 502.4만 |
|---|
| 2026.02.09 | ₩41,058 | ₩41,326 | ₩40,830 | ₩41,192 | +0.33% | 386.8만 |
|---|
| 2026.02.06 | ₩41,487 | ₩41,822 | ₩41,447 | ₩41,782 | +0.71% | 403만 |
|---|
| 2026.02.05 | ₩41,179 | ₩41,514 | ₩40,964 | ₩41,380 | +0.49% | 614.2만 |
|---|
| 2026.02.04 | ₩41,407 | ₩41,661 | ₩41,326 | ₩41,433 | +0.06% | 713.1만 |
|---|
| 2026.02.03 | ₩41,206 | ₩41,795 | ₩40,817 | ₩40,817 | -0.94% | 918.2만 |
|---|
| 2026.02.02 | ₩39,169 | ₩41,246 | ₩39,062 | ₩41,206 | +5.20% | 1275.2만 |
|---|
| 2026.01.30 | ₩39,531 | ₩39,531 | ₩39,048 | ₩39,249 | -0.71% | 468.6만 |
|---|
| 2026.01.29 | ₩39,946 | ₩40,026 | ₩39,678 | ₩39,892 | -0.13% | 892.2만 |
|---|
| 2026.01.28 | ₩39,732 | ₩39,732 | ₩39,316 | ₩39,638 | -0.24% | 1044.5만 |
|---|
| 2026.01.27 | ₩39,423 | ₩39,946 | ₩39,423 | ₩39,866 | +1.12% | 650.7만 |
|---|
| 2026.01.26 | ₩39,129 | ₩39,330 | ₩38,981 | ₩39,129 | 0.00% | 592.4만 |
|---|
| 2026.01.23 | ₩38,941 | ₩39,115 | ₩38,619 | ₩39,062 | +0.31% | 590.1만 |
|---|
| 2026.01.22 | ₩39,075 | ₩39,276 | ₩38,861 | ₩39,075 | 0.00% | 708.6만 |
|---|
| 2026.01.21 | ₩39,129 | ₩39,316 | ₩38,847 | ₩39,263 | +0.34% | 1441.4만 |
|---|
| 2026.01.20 | ₩40,134 | ₩40,268 | ₩38,968 | ₩39,531 | -1.50% | 2333.7만 |
|---|
| 2026.01.16 | ₩41,165 | ₩41,742 | ₩41,112 | ₩41,366 | +0.49% | 637.8만 |
|---|
| 2026.01.15 | ₩41,514 | ₩41,675 | ₩41,165 | ₩41,299 | -0.52% | 829.4만 |
|---|
| 2026.01.14 | ₩41,876 | ₩41,876 | ₩41,567 | ₩41,634 | -0.58% | 648.6만 |
|---|
| 2026.01.13 | ₩42,197 | ₩42,345 | ₩41,755 | ₩41,835 | -0.86% | 893.7만 |
|---|
| 2026.01.12 | ₩41,581 | ₩41,889 | ₩41,380 | ₩41,809 | +0.55% | 627.1만 |
|---|
| 2026.01.09 | ₩41,299 | ₩41,460 | ₩41,005 | ₩41,085 | -0.52% | 691.2만 |
|---|
| 2026.01.08 | ₩42,264 | ₩42,586 | ₩41,943 | ₩41,969 | -0.70% | 1014만 |
|---|
| 2026.01.07 | ₩42,170 | ₩42,385 | ₩41,996 | ₩42,050 | -0.29% | 674.1만 |
|---|
| 2026.01.06 | ₩41,675 | ₩41,822 | ₩41,326 | ₩41,366 | -0.74% | 687.3만 |
|---|
| 2026.01.05 | ₩40,308 | ₩40,656 | ₩40,268 | ₩40,308 | 0.00% | 747만 |
|---|
| 2026.01.02 | ₩39,933 | ₩40,187 | ₩39,718 | ₩40,187 | +0.64% | 380.4만 |
|---|
| 2025.12.31 | ₩40,080 | ₩40,080 | ₩39,866 | ₩39,933 | -0.37% | 250.9만 |
|---|
| 2025.12.30 | ₩39,973 | ₩40,040 | ₩39,906 | ₩40,000 | +0.07% | 314.8만 |
|---|
| 2025.12.29 | ₩40,026 | ₩40,026 | ₩39,812 | ₩39,973 | -0.13% | 482.4만 |
|---|
| 2025.12.26 | ₩40,214 | ₩40,268 | ₩40,067 | ₩40,268 | +0.13% | 214.1만 |
|---|
| 2025.12.24 | ₩40,294 | ₩40,388 | ₩40,160 | ₩40,241 | -0.13% | 244.6만 |
|---|
| 2025.12.23 | ₩40,335 | ₩40,402 | ₩40,227 | ₩40,402 | +0.17% | 488.5만 |
|---|
| 2025.12.22 | ₩40,415 | ₩40,469 | ₩40,160 | ₩40,187 | -0.56% | 526.9만 |
|---|
| 2025.12.19 | ₩40,067 | ₩40,455 | ₩40,040 | ₩40,093 | +0.07% | 1207.4만 |
|---|
| 2025.12.18 | ₩39,892 | ₩40,254 | ₩39,732 | ₩39,785 | -0.27% | 984.1만 |
|---|
| 2025.12.17 | ₩39,933 | ₩40,000 | ₩39,611 | ₩39,718 | -0.54% | 687.5만 |
|---|
| 2025.12.16 | ₩40,335 | ₩40,469 | ₩39,758 | ₩39,799 | -1.33% | 574.3만 |
|---|
| 2025.12.15 | ₩40,375 | ₩40,589 | ₩40,308 | ₩40,509 | +0.33% | 443.5만 |
|---|
| 2025.12.12 | ₩40,603 | ₩40,670 | ₩40,348 | ₩40,522 | -0.20% | 698.1만 |
|---|
| 2025.12.11 | ₩40,442 | ₩40,696 | ₩40,428 | ₩40,469 | +0.07% | 670만 |
|---|
| 2025.12.10 | ₩40,562 | ₩40,656 | ₩40,361 | ₩40,656 | +0.23% | 501만 |
|---|
| 2025.12.09 | ₩40,830 | ₩40,964 | ₩40,656 | ₩40,696 | -0.33% | 446.2만 |
|---|
| 2025.12.08 | ₩41,085 | ₩41,085 | ₩40,549 | ₩40,683 | -0.98% | 572.2만 |
|---|
| 2025.12.05 | ₩41,340 | ₩41,353 | ₩41,058 | ₩41,125 | -0.52% | 375.3만 |
|---|
| 2025.12.04 | ₩41,152 | ₩41,380 | ₩40,884 | ₩41,139 | -0.03% | 300.9만 |
|---|
| 2025.12.03 | ₩41,273 | ₩41,487 | ₩41,139 | ₩41,152 | -0.29% | 448.3만 |
|---|
| 2025.12.02 | ₩41,005 | ₩41,045 | ₩40,763 | ₩41,005 | 0.00% | 423.6만 |
|---|
| 2025.12.01 | ₩41,768 | ₩41,768 | ₩40,924 | ₩40,978 | -1.89% | 633.9만 |
|---|
| 2025.11.28 | ₩41,567 | ₩42,103 | ₩41,567 | ₩41,849 | +0.68% | 274.7만 |
|---|
| 2025.11.26 | ₩41,460 | ₩41,608 | ₩41,273 | ₩41,554 | +0.23% | 375.9만 |
|---|
| 2025.11.25 | ₩40,790 | ₩41,206 | ₩40,629 | ₩41,031 | +0.59% | 440.1만 |
|---|
| 2025.11.24 | ₩41,219 | ₩41,259 | ₩40,857 | ₩40,951 | -0.65% | 395.1만 |
|---|
| 2025.11.21 | ₩41,045 | ₩41,420 | ₩40,924 | ₩41,340 | +0.72% | 508.2만 |
|---|
| 2025.11.20 | ₩41,661 | ₩41,768 | ₩41,500 | ₩41,567 | -0.23% | 309.9만 |
|---|
| 2025.11.19 | ₩41,876 | ₩41,969 | ₩41,634 | ₩41,715 | -0.38% | 318.4만 |
|---|
| 2025.11.18 | ₩41,487 | ₩41,929 | ₩41,206 | ₩41,849 | +0.87% | 491.8만 |
|---|
| 2025.11.17 | ₩41,621 | ₩42,170 | ₩41,567 | ₩41,634 | +0.03% | 570.7만 |
|---|
| 2025.11.14 | ₩41,085 | ₩41,795 | ₩41,085 | ₩41,742 | +1.60% | 371.6만 |
|---|
| 2025.11.13 | ₩41,594 | ₩41,728 | ₩41,500 | ₩41,500 | -0.23% | 502.1만 |
|---|
| 2025.11.12 | ₩41,098 | ₩41,098 | ₩40,871 | ₩40,924 | -0.42% | 300.2만 |
|---|
| 2025.11.11 | ₩40,804 | ₩41,232 | ₩40,737 | ₩41,232 | +1.05% | 463.6만 |
|---|
| 2025.11.10 | ₩40,576 | ₩40,683 | ₩40,361 | ₩40,670 | +0.23% | 423.4만 |
|---|
| 2025.11.07 | ₩40,750 | ₩40,750 | ₩40,254 | ₩40,509 | -0.59% | 457.9만 |
|---|
| 2025.11.06 | ₩40,174 | ₩40,214 | ₩39,745 | ₩40,026 | -0.37% | 752.4만 |
|---|
| 2025.11.05 | ₩40,723 | ₩40,897 | ₩40,589 | ₩40,696 | -0.07% | 333.6만 |
|---|
| 2025.11.04 | ₩40,536 | ₩40,871 | ₩40,469 | ₩40,750 | +0.53% | 433.7만 |
|---|
| 2025.11.03 | ₩40,897 | ₩41,031 | ₩40,589 | ₩40,844 | -0.13% | 488.7만 |
|---|
| 2025.10.31 | ₩40,603 | ₩40,643 | ₩40,268 | ₩40,603 | 0.00% | 703.8만 |
|---|
| 2025.10.30 | ₩41,313 | ₩41,420 | ₩41,139 | ₩41,179 | -0.32% | 520.3만 |
|---|
| 2025.10.29 | ₩41,541 | ₩41,675 | ₩41,393 | ₩41,567 | +0.06% | 320.2만 |
|---|
| 2025.10.28 | ₩41,474 | ₩41,514 | ₩41,152 | ₩41,407 | -0.16% | 424.6만 |
|---|
| 2025.10.27 | ₩41,835 | ₩42,023 | ₩41,608 | ₩41,715 | -0.29% | 395.7만 |
|---|
| 2025.10.24 | ₩41,876 | ₩41,996 | ₩41,742 | ₩41,876 | 0.00% | 328.4만 |
|---|
| 2025.10.23 | ₩41,675 | ₩42,023 | ₩41,541 | ₩41,728 | +0.13% | 415.5만 |
|---|
| 2025.10.22 | ₩41,969 | ₩42,680 | ₩41,969 | ₩42,586 | +1.47% | 412.1만 |
|---|
| 2025.10.21 | ₩41,541 | ₩41,969 | ₩41,541 | ₩41,862 | +0.77% | 370.6만 |
|---|
| 2025.10.20 | ₩42,144 | ₩42,304 | ₩41,366 | ₩41,541 | -1.43% | 986.7만 |
|---|
| 2025.10.17 | ₩43,430 | ₩44,261 | ₩43,269 | ₩44,140 | +1.64% | 1022.6만 |
|---|
| 2025.10.16 | ₩43,135 | ₩43,336 | ₩42,720 | ₩42,720 | -0.96% | 543만 |
|---|
| 2025.10.15 | ₩42,291 | ₩42,840 | ₩42,291 | ₩42,773 | +1.14% | 399.5만 |
|---|
| 2025.10.14 | ₩41,715 | ₩41,996 | ₩41,688 | ₩41,996 | +0.67% | 279.2만 |
|---|
| 2025.10.13 | ₩41,594 | ₩41,835 | ₩41,567 | ₩41,742 | +0.35% | 387.3만 |
|---|
| 2025.10.10 | ₩41,675 | ₩42,184 | ₩41,541 | ₩41,661 | -0.03% | 314만 |
|---|