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 | ₩37,451 | ₩37,652 | ₩37,278 | ₩37,304 | -0.39% | 390.7만 |
| 2026.10.08 | ₩37,077 | ₩37,438 | ₩36,809 | ₩37,318 | +0.65% | 636만 |
| 2026.10.07 | ₩37,425 | ₩37,492 | ₩37,117 | ₩37,264 | -0.43% | 438만 |
| 2026.10.06 | ₩37,264 | ₩37,599 | ₩37,224 | ₩37,478 | +0.57% | 336.4만 |
| 2026.10.05 | ₩37,130 | ₩37,237 | ₩36,903 | ₩37,117 | -0.04% | 250.7만 |
| 2026.10.02 | ₩36,876 | ₩36,876 | ₩36,408 | ₩36,702 | -0.47% | 416.8만 |
| 2026.10.01 | ₩36,676 | ₩37,130 | ₩36,435 | ₩36,796 | +0.33% | 452.5만 |
| 2026.09.30 | ₩36,783 | ₩36,997 | ₩36,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,850 |
| +0.18% |
| 494.7만 |
| 2026.09.29 | ₩36,381 | ₩36,528 | ₩36,248 | ₩36,448 | +0.18% | 386만 |
|---|
| 2026.09.28 | ₩36,502 | ₩36,796 | ₩36,207 | ₩36,515 | +0.04% | 536.7만 |
|---|
| 2026.09.25 | ₩37,371 | ₩37,398 | ₩36,983 | ₩37,344 | -0.07% | 684.8만 |
|---|
| 2026.09.24 | ₩37,344 | ₩37,478 | ₩37,197 | ₩37,291 | -0.14% | 431.5만 |
|---|
| 2026.09.23 | ₩37,251 | ₩37,478 | ₩37,117 | ₩37,331 | +0.22% | 683.7만 |
|---|
| 2026.09.22 | ₩37,692 | ₩37,866 | ₩37,264 | ₩37,505 | -0.50% | 535.2만 |
|---|
| 2026.09.21 | ₩37,746 | ₩37,946 | ₩37,652 | ₩37,879 | +0.35% | 295.8만 |
|---|
| 2026.09.18 | ₩37,398 | ₩37,652 | ₩37,385 | ₩37,652 | +0.68% | 421.6만 |
|---|
| 2026.09.17 | ₩37,799 | ₩38,093 | ₩37,532 | ₩37,692 | -0.28% | 392.1만 |
|---|
| 2026.09.16 | ₩38,174 | ₩38,321 | ₩37,532 | ₩37,652 | -1.37% | 365.1만 |
|---|
| 2026.09.15 | ₩37,906 | ₩38,187 | ₩37,799 | ₩37,986 | +0.21% | 472.8만 |
|---|
| 2026.09.14 | ₩39,204 | ₩39,377 | ₩38,896 | ₩39,137 | -0.17% | 373.9만 |
|---|
| 2026.09.11 | ₩39,137 | ₩39,939 | ₩38,749 | ₩39,311 | +0.44% | 320.8만 |
|---|
| 2026.09.10 | ₩38,535 | ₩38,842 | ₩38,468 | ₩38,588 | +0.14% | 482.7만 |
|---|
| 2026.09.09 | ₩39,003 | ₩39,056 | ₩38,682 | ₩38,816 | -0.48% | 420.7만 |
|---|
| 2026.09.08 | ₩40,220 | ₩40,247 | ₩39,351 | ₩39,498 | -1.80% | 660.1만 |
|---|
| 2026.09.04 | ₩40,434 | ₩40,635 | ₩40,354 | ₩40,528 | +0.23% | 331만 |
|---|
| 2026.09.03 | ₩41,023 | ₩41,023 | ₩40,608 | ₩40,822 | -0.49% | 529.6만 |
|---|
| 2026.09.02 | ₩40,474 | ₩40,916 | ₩40,434 | ₩40,902 | +1.06% | 422.5만 |
|---|
| 2026.09.01 | ₩40,274 | ₩40,648 | ₩40,220 | ₩40,381 | +0.27% | 388.1만 |
|---|
| 2026.08.31 | ₩40,621 | ₩40,862 | ₩40,555 | ₩40,608 | -0.03% | 328.7만 |
|---|
| 2026.08.28 | ₩40,033 | ₩40,207 | ₩39,953 | ₩39,966 | -0.17% | 532만 |
|---|
| 2026.08.27 | ₩40,488 | ₩40,675 | ₩39,846 | ₩39,939 | -1.35% | 512.4만 |
|---|
| 2026.08.26 | ₩40,662 | ₩40,996 | ₩40,287 | ₩40,327 | -0.82% | 970.6만 |
|---|
| 2026.08.25 | ₩39,859 | ₩40,809 | ₩39,752 | ₩40,648 | +1.98% | 1526.9만 |
|---|
| 2026.08.24 | ₩39,591 | ₩39,765 | ₩39,177 | ₩39,645 | +0.14% | 379.9만 |
|---|
| 2026.08.21 | ₩40,127 | ₩40,287 | ₩39,926 | ₩40,006 | -0.30% | 308.1만 |
|---|
| 2026.08.20 | ₩39,498 | ₩39,819 | ₩39,377 | ₩39,685 | +0.47% | 392.1만 |
|---|
| 2026.08.19 | ₩39,190 | ₩39,632 | ₩39,123 | ₩39,377 | +0.48% | 384.5만 |
|---|
| 2026.08.18 | ₩39,404 | ₩39,685 | ₩39,351 | ₩39,632 | +0.58% | 302.8만 |
|---|
| 2026.08.17 | ₩39,565 | ₩39,712 | ₩39,284 | ₩39,324 | -0.61% | 481만 |
|---|
| 2026.08.14 | ₩39,605 | ₩39,819 | ₩39,605 | ₩39,779 | +0.44% | 505.2만 |
|---|
| 2026.08.13 | ₩40,327 | ₩40,327 | ₩39,351 | ₩39,431 | -2.22% | 278.7만 |
|---|
| 2026.08.12 | ₩40,073 | ₩40,086 | ₩39,765 | ₩39,912 | -0.40% | 458.9만 |
|---|
| 2026.08.11 | ₩40,341 | ₩40,541 | ₩39,953 | ₩39,953 | -0.96% | 281.9만 |
|---|
| 2026.08.10 | ₩40,046 | ₩40,367 | ₩39,846 | ₩40,234 | +0.47% | 346.7만 |
|---|
| 2026.08.07 | ₩40,488 | ₩40,528 | ₩40,113 | ₩40,421 | -0.17% | 550.6만 |
|---|
| 2026.08.06 | ₩40,795 | ₩41,023 | ₩40,662 | ₩40,769 | -0.07% | 383.3만 |
|---|
| 2026.08.05 | ₩40,715 | ₩40,795 | ₩40,541 | ₩40,662 | -0.13% | 659.2만 |
|---|
| 2026.08.04 | ₩40,555 | ₩40,648 | ₩40,341 | ₩40,568 | +0.03% | 609.3만 |
|---|
| 2026.08.03 | ₩40,528 | ₩40,822 | ₩40,207 | ₩40,474 | -0.13% | 419.3만 |
|---|
| 2026.07.31 | ₩40,234 | ₩40,381 | ₩40,019 | ₩40,113 | -0.30% | 771.5만 |
|---|
| 2026.07.30 | ₩40,180 | ₩40,474 | ₩40,006 | ₩40,474 | +0.73% | 565.1만 |
|---|
| 2026.07.29 | ₩40,073 | ₩40,300 | ₩39,765 | ₩39,805 | -0.67% | 1466만 |
|---|
| 2026.07.28 | ₩39,779 | ₩40,688 | ₩39,565 | ₩40,474 | +1.75% | 859.9만 |
|---|
| 2026.07.27 | ₩40,127 | ₩40,327 | ₩39,805 | ₩39,979 | -0.37% | 366.5만 |
|---|
| 2026.07.24 | ₩39,311 | ₩39,658 | ₩39,311 | ₩39,471 | +0.41% | 302만 |
|---|
| 2026.07.23 | ₩38,990 | ₩39,137 | ₩38,842 | ₩39,110 | +0.31% | 362.1만 |
|---|
| 2026.07.22 | ₩39,859 | ₩39,859 | ₩39,244 | ₩39,391 | -1.17% | 578.8만 |
|---|
| 2026.07.21 | ₩40,100 | ₩40,595 | ₩39,953 | ₩40,193 | +0.23% | 831만 |
|---|
| 2026.07.20 | ₩39,872 | ₩40,555 | ₩39,284 | ₩39,805 | -0.17% | 1252.4만 |
|---|
| 2026.07.17 | ₩39,899 | ₩40,167 | ₩39,551 | ₩39,805 | -0.23% | 698.2만 |
|---|
| 2026.07.16 | ₩39,284 | ₩39,605 | ₩39,137 | ₩39,551 | +0.68% | 728.5만 |
|---|
| 2026.07.15 | ₩39,070 | ₩39,565 | ₩39,056 | ₩39,324 | +0.65% | 556.3만 |
|---|
| 2026.07.14 | ₩39,538 | ₩39,538 | ₩38,695 | ₩38,789 | -1.89% | 425.1만 |
|---|
| 2026.07.13 | ₩39,043 | ₩39,404 | ₩39,030 | ₩39,137 | +0.24% | 444만 |
|---|
| 2026.07.10 | ₩39,204 | ₩39,257 | ₩38,602 | ₩38,789 | -1.06% | 1162.7만 |
|---|
| 2026.07.09 | ₩38,762 | ₩39,016 | ₩38,642 | ₩38,949 | +0.48% | 904.3만 |
|---|
| 2026.07.08 | ₩38,909 | ₩39,030 | ₩38,562 | ₩38,588 | -0.83% | 899.5만 |
|---|
| 2026.07.07 | ₩39,872 | ₩40,260 | ₩39,565 | ₩39,712 | -0.40% | 820.1만 |
|---|
| 2026.07.06 | ₩39,872 | ₩40,434 | ₩39,832 | ₩40,234 | +0.91% | 1362.3만 |
|---|
| 2026.07.02 | ₩39,444 | ₩39,471 | ₩39,083 | ₩39,444 | 0.00% | 511만 |
|---|
| 2026.07.01 | ₩38,521 | ₩39,003 | ₩38,508 | ₩38,749 | +0.59% | 1218.1만 |
|---|
| 2026.06.30 | ₩39,043 | ₩39,204 | ₩38,762 | ₩38,829 | -0.55% | 567.8만 |
|---|
| 2026.06.29 | ₩39,324 | ₩39,324 | ₩39,083 | ₩39,270 | -0.14% | 468.9만 |
|---|
| 2026.06.26 | ₩38,869 | ₩39,591 | ₩38,869 | ₩39,525 | +1.69% | 547.5만 |
|---|
| 2026.06.25 | ₩39,070 | ₩39,391 | ₩38,869 | ₩38,976 | -0.24% | 713.4만 |
|---|
| 2026.06.24 | ₩38,535 | ₩38,923 | ₩38,481 | ₩38,789 | +0.66% | 753.3만 |
|---|
| 2026.06.23 | ₩37,318 | ₩37,960 | ₩37,184 | ₩37,879 | +1.51% | 736.8만 |
|---|
| 2026.06.22 | ₩37,652 | ₩38,334 | ₩37,532 | ₩38,160 | +1.35% | 1088.1만 |
|---|
| 2026.06.18 | ₩37,732 | ₩37,853 | ₩37,331 | ₩37,371 | -0.96% | 710.5만 |
|---|
| 2026.06.17 | ₩37,625 | ₩37,786 | ₩37,211 | ₩37,304 | -0.85% | 592.4만 |
|---|
| 2026.06.16 | ₩37,518 | ₩37,853 | ₩37,425 | ₩37,612 | +0.25% | 674.5만 |
|---|
| 2026.06.15 | ₩37,344 | ₩37,665 | ₩37,171 | ₩37,197 | -0.39% | 602.6만 |
|---|
| 2026.06.12 | ₩37,438 | ₩37,652 | ₩37,023 | ₩37,171 | -0.71% | 813.6만 |
|---|
| 2026.06.11 | ₩36,314 | ₩36,796 | ₩36,221 | ₩36,729 | +1.14% | 950.4만 |
|---|
| 2026.06.10 | ₩35,699 | ₩36,007 | ₩35,579 | ₩35,806 | +0.30% | 789.6만 |
|---|
| 2026.06.09 | ₩35,659 | ₩35,659 | ₩34,910 | ₩35,164 | -1.39% | 1208.6만 |
|---|
| 2026.06.08 | ₩34,589 | ₩34,857 | ₩34,268 | ₩34,375 | -0.62% | 760.1만 |
|---|
| 2026.06.05 | ₩34,964 | ₩35,151 | ₩34,602 | ₩34,709 | -0.73% | 751.3만 |
|---|
| 2026.06.04 | ₩34,763 | ₩35,164 | ₩34,709 | ₩34,897 | +0.38% | 657.5만 |
|---|
| 2026.06.03 | ₩34,174 | ₩34,589 | ₩34,054 | ₩34,108 | -0.20% | 760.2만 |
|---|
| 2026.06.02 | ₩34,375 | ₩34,375 | ₩33,787 | ₩33,813 | -1.63% | 726.2만 |
|---|
| 2026.06.01 | ₩34,536 | ₩34,883 | ₩34,375 | ₩34,442 | -0.27% | 729.7만 |
|---|
| 2026.05.29 | ₩35,311 | ₩35,432 | ₩34,977 | ₩35,084 | -0.64% | 815.3만 |
|---|
| 2026.05.28 | ₩34,696 | ₩35,178 | ₩34,375 | ₩35,004 | +0.89% | 459.8만 |
|---|
| 2026.05.27 | ₩35,378 | ₩35,418 | ₩34,977 | ₩34,977 | -1.13% | 534만 |
|---|
| 2026.05.26 | ₩35,311 | ₩35,418 | ₩35,084 | ₩35,084 | -0.64% | 402.4만 |
|---|
| 2026.05.22 | ₩34,897 | ₩35,218 | ₩34,669 | ₩34,750 | -0.42% | 618.4만 |
|---|
| 2026.05.21 | ₩34,134 | ₩34,763 | ₩33,840 | ₩34,629 | +1.45% | 1294.6만 |
|---|
| 2026.05.20 | ₩34,054 | ₩34,495 | ₩33,746 | ₩34,348 | +0.86% | 889.9만 |
|---|
| 2026.05.19 | ₩34,161 | ₩34,201 | ₩33,666 | ₩33,773 | -1.14% | 955.8만 |
|---|
| 2026.05.18 | ₩34,937 | ₩35,137 | ₩34,469 | ₩34,589 | -1.00% | 562.9만 |
|---|
| 2026.05.15 | ₩34,750 | ₩34,857 | ₩34,562 | ₩34,843 | +0.27% | 396.2만 |
|---|
| 2026.05.14 | ₩34,616 | ₩35,137 | ₩34,616 | ₩35,017 | +1.16% | 436.5만 |
|---|
| 2026.05.13 | ₩34,281 | ₩34,683 | ₩34,268 | ₩34,348 | +0.20% | 810.2만 |
|---|
| 2026.05.12 | ₩34,562 | ₩34,562 | ₩34,148 | ₩34,482 | -0.23% | 1289.6만 |
|---|
| 2026.05.11 | ₩35,311 | ₩35,392 | ₩34,870 | ₩34,910 | -1.14% | 639.6만 |
|---|
| 2026.05.08 | ₩35,833 | ₩36,007 | ₩35,298 | ₩35,432 | -1.12% | 493.1만 |
|---|
| 2026.05.07 | ₩35,873 | ₩35,980 | ₩35,699 | ₩35,766 | -0.30% | 722.8만 |
|---|
| 2026.05.06 | ₩35,846 | ₩36,141 | ₩35,686 | ₩35,779 | -0.19% | 1269.4만 |
|---|
| 2026.05.05 | ₩34,937 | ₩34,937 | ₩34,709 | ₩34,803 | -0.38% | 688.9만 |
|---|
| 2026.05.04 | ₩35,178 | ₩35,539 | ₩34,910 | ₩34,964 | -0.61% | 734.4만 |
|---|
| 2026.05.01 | ₩35,686 | ₩35,779 | ₩35,325 | ₩35,338 | -0.97% | 371.2만 |
|---|
| 2026.04.30 | ₩35,325 | ₩35,779 | ₩35,325 | ₩35,565 | +0.68% | 610.4만 |
|---|
| 2026.04.29 | ₩35,927 | ₩35,940 | ₩35,458 | ₩35,525 | -1.12% | 768.9만 |
|---|
| 2026.04.28 | ₩36,301 | ₩36,488 | ₩35,927 | ₩35,993 | -0.85% | 742.7만 |
|---|
| 2026.04.27 | ₩36,689 | ₩36,970 | ₩36,689 | ₩36,836 | +0.40% | 671만 |
|---|
| 2026.04.24 | ₩37,385 | ₩37,425 | ₩36,863 | ₩36,916 | -1.25% | 981.2만 |
|---|
| 2026.04.23 | ₩37,866 | ₩37,960 | ₩37,278 | ₩37,518 | -0.92% | 852만 |
|---|
| 2026.04.22 | ₩38,000 | ₩38,294 | ₩37,866 | ₩38,000 | 0.00% | 787.1만 |
|---|
| 2026.04.21 | ₩39,016 | ₩39,204 | ₩38,267 | ₩38,348 | -1.71% | 827.3만 |
|---|
| 2026.04.20 | ₩38,401 | ₩38,936 | ₩38,374 | ₩38,455 | +0.14% | 610.8만 |
|---|
| 2026.04.17 | ₩38,802 | ₩39,324 | ₩33,706 | ₩38,521 | -0.72% | 918.8만 |
|---|
| 2026.04.16 | ₩38,227 | ₩38,361 | ₩37,933 | ₩37,960 | -0.70% | 743.4만 |
|---|
| 2026.04.15 | ₩37,946 | ₩38,187 | ₩37,786 | ₩38,067 | +0.32% | 805.5만 |
|---|
| 2026.04.14 | ₩37,532 | ₩37,893 | ₩37,398 | ₩37,839 | +0.82% | 810만 |
|---|
| 2026.04.13 | ₩37,558 | ₩37,799 | ₩37,278 | ₩37,505 | -0.14% | 677.3만 |
|---|
| 2026.04.10 | ₩37,385 | ₩37,612 | ₩37,077 | ₩37,090 | -0.79% | 443.6만 |
|---|
| 2026.04.09 | ₩36,248 | ₩36,876 | ₩36,074 | ₩36,742 | +1.37% | 605.7만 |
|---|
| 2026.04.08 | ₩37,224 | ₩37,344 | ₩36,729 | ₩36,796 | -1.15% | 722.3만 |
|---|
| 2026.04.07 | ₩35,418 | ₩35,418 | ₩34,723 | ₩34,763 | -1.85% | 438.3만 |
|---|
| 2026.04.06 | ₩34,362 | ₩34,937 | ₩34,362 | ₩34,857 | +1.44% | 586만 |
|---|
| 2026.04.02 | ₩34,054 | ₩34,629 | ₩33,894 | ₩34,255 | +0.59% | 542.8만 |
|---|
| 2026.04.01 | ₩34,602 | ₩34,656 | ₩34,241 | ₩34,402 | -0.58% | 522.2만 |
|---|
| 2026.03.31 | ₩34,094 | ₩34,683 | ₩33,840 | ₩34,643 | +1.61% | 650.2만 |
|---|
| 2026.03.30 | ₩33,573 | ₩34,014 | ₩33,546 | ₩33,706 | +0.40% | 645.3만 |
|---|
| 2026.03.27 | ₩34,549 | ₩34,589 | ₩33,813 | ₩33,840 | -2.05% | 504.9만 |
|---|
| 2026.03.26 | ₩34,776 | ₩35,124 | ₩34,643 | ₩34,683 | -0.27% | 343.5만 |
|---|
| 2026.03.25 | ₩35,726 | ₩35,753 | ₩35,097 | ₩35,178 | -1.54% | 693.1만 |
|---|
| 2026.03.24 | ₩34,923 | ₩35,311 | ₩34,763 | ₩34,816 | -0.31% | 872.7만 |
|---|
| 2026.03.23 | ₩35,378 | ₩35,820 | ₩35,111 | ₩35,378 | 0.00% | 786.2만 |
|---|
| 2026.03.20 | ₩35,418 | ₩35,565 | ₩34,843 | ₩34,883 | -1.51% | 634.1만 |
|---|
| 2026.03.19 | ₩35,191 | ₩36,087 | ₩35,191 | ₩35,927 | +2.09% | 757.8만 |
|---|
| 2026.03.18 | ₩36,488 | ₩36,582 | ₩35,458 | ₩35,512 | -2.68% | 928만 |
|---|
| 2026.03.17 | ₩37,077 | ₩37,077 | ₩36,569 | ₩36,676 | -1.08% | 1029.8만 |
|---|
| 2026.03.16 | ₩36,368 | ₩36,796 | ₩36,221 | ₩36,609 | +0.66% | 532.2만 |
|---|
| 2026.03.13 | ₩36,087 | ₩36,167 | ₩35,552 | ₩35,552 | -1.48% | 663.3만 |
|---|
| 2026.03.12 | ₩36,141 | ₩36,328 | ₩35,873 | ₩35,873 | -0.74% | 865.3만 |
|---|
| 2026.03.11 | ₩37,144 | ₩37,532 | ₩36,234 | ₩36,488 | -1.76% | 1017.2만 |
|---|
| 2026.03.10 | ₩37,786 | ₩38,080 | ₩37,505 | ₩37,518 | -0.71% | 538.8만 |
|---|
| 2026.03.09 | ₩36,916 | ₩37,518 | ₩36,542 | ₩37,478 | +1.52% | 575.8만 |
|---|
| 2026.03.06 | ₩37,839 | ₩38,053 | ₩37,518 | ₩37,719 | -0.32% | 559.8만 |
|---|
| 2026.03.05 | ₩39,324 | ₩39,404 | ₩38,294 | ₩38,481 | -2.14% | 1029.4만 |
|---|
| 2026.03.04 | ₩39,578 | ₩39,658 | ₩39,311 | ₩39,525 | -0.14% | 393.3만 |
|---|
| 2026.03.03 | ₩39,484 | ₩39,698 | ₩38,856 | ₩39,591 | +0.27% | 551.6만 |
|---|
| 2026.03.02 | ₩39,926 | ₩40,488 | ₩39,872 | ₩40,421 | +1.24% | 422.5만 |
|---|
| 2026.02.27 | ₩40,675 | ₩40,822 | ₩40,528 | ₩40,809 | +0.33% | 366.3만 |
|---|
| 2026.02.26 | ₩41,317 | ₩41,464 | ₩41,009 | ₩41,130 | -0.45% | 340.5만 |
|---|
| 2026.02.25 | ₩41,290 | ₩41,758 | ₩41,290 | ₩41,397 | +0.26% | 316.7만 |
|---|
| 2026.02.24 | ₩40,822 | ₩41,130 | ₩40,461 | ₩41,116 | +0.72% | 357.3만 |
|---|
| 2026.02.23 | ₩41,263 | ₩41,518 | ₩40,929 | ₩40,929 | -0.81% | 423만 |
|---|
| 2026.02.20 | ₩40,849 | ₩41,638 | ₩40,675 | ₩41,357 | +1.24% | 675.7만 |
|---|
| 2026.02.19 | ₩40,715 | ₩40,742 | ₩40,488 | ₩40,715 | 0.00% | 343만 |
|---|
| 2026.02.18 | ₩41,263 | ₩41,571 | ₩41,263 | ₩41,357 | +0.23% | 310.8만 |
|---|
| 2026.02.17 | ₩41,504 | ₩41,678 | ₩41,317 | ₩41,370 | -0.32% | 293.3만 |
|---|
| 2026.02.13 | ₩41,611 | ₩41,691 | ₩40,822 | ₩40,956 | -1.58% | 539.3만 |
|---|
| 2026.02.12 | ₩42,133 | ₩42,374 | ₩41,798 | ₩41,812 | -0.76% | 538.3만 |
|---|
| 2026.02.11 | ₩41,477 | ₩41,772 | ₩41,424 | ₩41,625 | +0.35% | 606.3만 |
|---|
| 2026.02.10 | ₩41,290 | ₩41,892 | ₩41,277 | ₩41,665 | +0.91% | 502.4만 |
|---|
| 2026.02.09 | ₩40,983 | ₩41,250 | ₩40,755 | ₩41,116 | +0.33% | 386.8만 |
|---|
| 2026.02.06 | ₩41,411 | ₩41,745 | ₩41,370 | ₩41,705 | +0.71% | 403만 |
|---|
| 2026.02.05 | ₩41,103 | ₩41,437 | ₩40,889 | ₩41,304 | +0.49% | 614.2만 |
|---|
| 2026.02.04 | ₩41,330 | ₩41,584 | ₩41,250 | ₩41,357 | +0.06% | 713.1만 |
|---|
| 2026.02.03 | ₩41,130 | ₩41,718 | ₩40,742 | ₩40,742 | -0.94% | 918.2만 |
|---|
| 2026.02.02 | ₩39,097 | ₩41,170 | ₩38,990 | ₩41,130 | +5.20% | 1275.2만 |
|---|
| 2026.01.30 | ₩39,458 | ₩39,458 | ₩38,976 | ₩39,177 | -0.71% | 468.6만 |
|---|
| 2026.01.29 | ₩39,872 | ₩39,953 | ₩39,605 | ₩39,819 | -0.13% | 892.2만 |
|---|
| 2026.01.28 | ₩39,658 | ₩39,658 | ₩39,244 | ₩39,565 | -0.24% | 1044.5만 |
|---|
| 2026.01.27 | ₩39,351 | ₩39,872 | ₩39,351 | ₩39,792 | +1.12% | 650.7만 |
|---|
| 2026.01.26 | ₩39,056 | ₩39,257 | ₩38,909 | ₩39,056 | 0.00% | 592.4만 |
|---|
| 2026.01.23 | ₩38,869 | ₩39,043 | ₩38,548 | ₩38,990 | +0.31% | 590.1만 |
|---|
| 2026.01.22 | ₩39,003 | ₩39,204 | ₩38,789 | ₩39,003 | 0.00% | 708.6만 |
|---|
| 2026.01.21 | ₩39,056 | ₩39,244 | ₩38,776 | ₩39,190 | +0.34% | 1441.4만 |
|---|
| 2026.01.20 | ₩40,060 | ₩40,193 | ₩38,896 | ₩39,458 | -1.50% | 2333.7만 |
|---|
| 2026.01.16 | ₩41,090 | ₩41,665 | ₩41,036 | ₩41,290 | +0.49% | 637.8만 |
|---|
| 2026.01.15 | ₩41,437 | ₩41,598 | ₩41,090 | ₩41,223 | -0.52% | 829.4만 |
|---|
| 2026.01.14 | ₩41,798 | ₩41,798 | ₩41,491 | ₩41,558 | -0.58% | 648.6만 |
|---|
| 2026.01.13 | ₩42,119 | ₩42,267 | ₩41,678 | ₩41,758 | -0.86% | 893.7만 |
|---|
| 2026.01.12 | ₩41,504 | ₩41,812 | ₩41,304 | ₩41,732 | +0.55% | 627.1만 |
|---|
| 2026.01.09 | ₩41,223 | ₩41,384 | ₩40,929 | ₩41,009 | -0.52% | 691.2만 |
|---|
| 2026.01.08 | ₩42,186 | ₩42,507 | ₩41,865 | ₩41,892 | -0.70% | 1014만 |
|---|
| 2026.01.07 | ₩42,093 | ₩42,307 | ₩41,919 | ₩41,972 | -0.29% | 674.1만 |
|---|
| 2026.01.06 | ₩41,598 | ₩41,745 | ₩41,250 | ₩41,290 | -0.74% | 687.3만 |
|---|
| 2026.01.05 | ₩40,234 | ₩40,581 | ₩40,193 | ₩40,234 | 0.00% | 747만 |
|---|
| 2026.01.02 | ₩39,859 | ₩40,113 | ₩39,645 | ₩40,113 | +0.64% | 380.4만 |
|---|
| 2025.12.31 | ₩40,006 | ₩40,006 | ₩39,792 | ₩39,859 | -0.37% | 250.9만 |
|---|
| 2025.12.30 | ₩39,899 | ₩39,966 | ₩39,832 | ₩39,926 | +0.07% | 314.8만 |
|---|
| 2025.12.29 | ₩39,953 | ₩39,953 | ₩39,739 | ₩39,899 | -0.13% | 482.4만 |
|---|
| 2025.12.26 | ₩40,140 | ₩40,193 | ₩39,993 | ₩40,193 | +0.13% | 214.1만 |
|---|
| 2025.12.24 | ₩40,220 | ₩40,314 | ₩40,086 | ₩40,167 | -0.13% | 244.6만 |
|---|
| 2025.12.23 | ₩40,260 | ₩40,327 | ₩40,153 | ₩40,327 | +0.17% | 488.5만 |
|---|
| 2025.12.22 | ₩40,341 | ₩40,394 | ₩40,086 | ₩40,113 | -0.56% | 526.9만 |
|---|
| 2025.12.19 | ₩39,993 | ₩40,381 | ₩39,966 | ₩40,019 | +0.07% | 1207.4만 |
|---|
| 2025.12.18 | ₩39,819 | ₩40,180 | ₩39,658 | ₩39,712 | -0.27% | 984.1만 |
|---|
| 2025.12.17 | ₩39,859 | ₩39,926 | ₩39,538 | ₩39,645 | -0.54% | 687.5만 |
|---|
| 2025.12.16 | ₩40,260 | ₩40,394 | ₩39,685 | ₩39,725 | -1.33% | 574.3만 |
|---|
| 2025.12.15 | ₩40,300 | ₩40,514 | ₩40,234 | ₩40,434 | +0.33% | 443.5만 |
|---|
| 2025.12.12 | ₩40,528 | ₩40,595 | ₩40,274 | ₩40,448 | -0.20% | 698.1만 |
|---|
| 2025.12.11 | ₩40,367 | ₩40,621 | ₩40,354 | ₩40,394 | +0.07% | 670만 |
|---|
| 2025.12.10 | ₩40,488 | ₩40,581 | ₩40,287 | ₩40,581 | +0.23% | 501만 |
|---|
| 2025.12.09 | ₩40,755 | ₩40,889 | ₩40,581 | ₩40,621 | -0.33% | 446.2만 |
|---|
| 2025.12.08 | ₩41,009 | ₩41,009 | ₩40,474 | ₩40,608 | -0.98% | 572.2만 |
|---|
| 2025.12.05 | ₩41,263 | ₩41,277 | ₩40,983 | ₩41,049 | -0.52% | 375.3만 |
|---|
| 2025.12.04 | ₩41,076 | ₩41,304 | ₩40,809 | ₩41,063 | -0.03% | 300.9만 |
|---|
| 2025.12.03 | ₩41,197 | ₩41,411 | ₩41,063 | ₩41,076 | -0.29% | 448.3만 |
|---|
| 2025.12.02 | ₩40,929 | ₩40,969 | ₩40,688 | ₩40,929 | 0.00% | 423.6만 |
|---|
| 2025.12.01 | ₩41,691 | ₩41,691 | ₩40,849 | ₩40,902 | -1.89% | 633.9만 |
|---|
| 2025.11.28 | ₩41,491 | ₩42,026 | ₩41,491 | ₩41,772 | +0.68% | 274.7만 |
|---|
| 2025.11.26 | ₩41,384 | ₩41,531 | ₩41,197 | ₩41,477 | +0.23% | 375.9만 |
|---|
| 2025.11.25 | ₩40,715 | ₩41,130 | ₩40,555 | ₩40,956 | +0.59% | 440.1만 |
|---|
| 2025.11.24 | ₩41,143 | ₩41,183 | ₩40,782 | ₩40,876 | -0.65% | 395.1만 |
|---|
| 2025.11.21 | ₩40,969 | ₩41,344 | ₩40,849 | ₩41,263 | +0.72% | 508.2만 |
|---|
| 2025.11.20 | ₩41,584 | ₩41,691 | ₩41,424 | ₩41,491 | -0.23% | 309.9만 |
|---|
| 2025.11.19 | ₩41,798 | ₩41,892 | ₩41,558 | ₩41,638 | -0.38% | 318.4만 |
|---|
| 2025.11.18 | ₩41,411 | ₩41,852 | ₩41,130 | ₩41,772 | +0.87% | 491.8만 |
|---|
| 2025.11.17 | ₩41,544 | ₩42,093 | ₩41,491 | ₩41,558 | +0.03% | 570.7만 |
|---|
| 2025.11.14 | ₩41,009 | ₩41,718 | ₩41,009 | ₩41,665 | +1.60% | 371.6만 |
|---|
| 2025.11.13 | ₩41,518 | ₩41,651 | ₩41,424 | ₩41,424 | -0.23% | 502.1만 |
|---|
| 2025.11.12 | ₩41,023 | ₩41,023 | ₩40,795 | ₩40,849 | -0.42% | 300.2만 |
|---|
| 2025.11.11 | ₩40,728 | ₩41,156 | ₩40,662 | ₩41,156 | +1.05% | 463.6만 |
|---|
| 2025.11.10 | ₩40,501 | ₩40,608 | ₩40,287 | ₩40,595 | +0.23% | 423.4만 |
|---|
| 2025.11.07 | ₩40,675 | ₩40,675 | ₩40,180 | ₩40,434 | -0.59% | 457.9만 |
|---|
| 2025.11.06 | ₩40,100 | ₩40,140 | ₩39,672 | ₩39,953 | -0.37% | 752.4만 |
|---|
| 2025.11.05 | ₩40,648 | ₩40,822 | ₩40,514 | ₩40,621 | -0.07% | 333.6만 |
|---|
| 2025.11.04 | ₩40,461 | ₩40,795 | ₩40,394 | ₩40,675 | +0.53% | 433.7만 |
|---|
| 2025.11.03 | ₩40,822 | ₩40,956 | ₩40,514 | ₩40,769 | -0.13% | 488.7만 |
|---|
| 2025.10.31 | ₩40,528 | ₩40,568 | ₩40,193 | ₩40,528 | 0.00% | 703.8만 |
|---|
| 2025.10.30 | ₩41,237 | ₩41,344 | ₩41,063 | ₩41,103 | -0.32% | 520.3만 |
|---|
| 2025.10.29 | ₩41,464 | ₩41,598 | ₩41,317 | ₩41,491 | +0.06% | 320.2만 |
|---|
| 2025.10.28 | ₩41,397 | ₩41,437 | ₩41,076 | ₩41,330 | -0.16% | 424.6만 |
|---|
| 2025.10.27 | ₩41,758 | ₩41,946 | ₩41,531 | ₩41,638 | -0.29% | 395.7만 |
|---|
| 2025.10.24 | ₩41,798 | ₩41,919 | ₩41,665 | ₩41,798 | 0.00% | 328.4만 |
|---|
| 2025.10.23 | ₩41,598 | ₩41,946 | ₩41,464 | ₩41,651 | +0.13% | 415.5만 |
|---|
| 2025.10.22 | ₩41,892 | ₩42,601 | ₩41,892 | ₩42,507 | +1.47% | 412.1만 |
|---|
| 2025.10.21 | ₩41,464 | ₩41,892 | ₩41,464 | ₩41,785 | +0.77% | 370.6만 |
|---|
| 2025.10.20 | ₩42,066 | ₩42,226 | ₩41,290 | ₩41,464 | -1.43% | 986.7만 |
|---|
| 2025.10.17 | ₩43,350 | ₩44,179 | ₩43,189 | ₩44,059 | +1.64% | 1022.6만 |
|---|
| 2025.10.16 | ₩43,056 | ₩43,256 | ₩42,641 | ₩42,641 | -0.96% | 543만 |
|---|
| 2025.10.15 | ₩42,213 | ₩42,761 | ₩42,213 | ₩42,695 | +1.14% | 399.5만 |
|---|
| 2025.10.14 | ₩41,638 | ₩41,919 | ₩41,611 | ₩41,919 | +0.67% | 279.2만 |
|---|
| 2025.10.13 | ₩41,518 | ₩41,758 | ₩41,491 | ₩41,665 | +0.35% | 387.3만 |
|---|
| 2025.10.10 | ₩41,598 | ₩42,106 | ₩41,464 | ₩41,584 | -0.03% | 314만 |
|---|