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 | ₩37,404 | ₩37,604 | ₩37,230 | ₩37,257 | -0.39% | 390.7만 |
| 2026.10.08 | ₩37,029 | ₩37,390 | ₩36,762 | ₩37,270 | +0.65% | 636만 |
| 2026.10.07 | ₩37,377 | ₩37,444 | ₩37,070 | ₩37,217 | -0.43% | 438만 |
| 2026.10.06 | ₩37,217 | ₩37,550 | ₩37,176 | ₩37,430 | +0.57% | 336.4만 |
| 2026.10.05 | ₩37,083 | ₩37,190 | ₩36,856 | ₩37,070 | -0.04% | 250.7만 |
| 2026.10.02 | ₩36,829 | ₩36,829 | ₩36,362 | ₩36,655 | -0.47% | 416.8만 |
| 2026.10.01 | ₩36,629 | ₩37,083 | ₩36,388 | ₩36,749 | +0.33% | 452.5만 |
| 2026.09.30 | ₩36,736 | ₩36,949 | ₩36,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,802 |
| +0.18% |
| 494.7만 |
| 2026.09.29 | ₩36,335 | ₩36,482 | ₩36,201 | ₩36,402 | +0.18% | 386만 |
|---|
| 2026.09.28 | ₩36,455 | ₩36,749 | ₩36,161 | ₩36,468 | +0.04% | 536.7만 |
|---|
| 2026.09.25 | ₩37,323 | ₩37,350 | ₩36,936 | ₩37,297 | -0.07% | 684.8만 |
|---|
| 2026.09.24 | ₩37,297 | ₩37,430 | ₩37,150 | ₩37,243 | -0.14% | 431.5만 |
|---|
| 2026.09.23 | ₩37,203 | ₩37,430 | ₩37,070 | ₩37,283 | +0.22% | 683.7만 |
|---|
| 2026.09.22 | ₩37,644 | ₩37,818 | ₩37,217 | ₩37,457 | -0.50% | 535.2만 |
|---|
| 2026.09.21 | ₩37,697 | ₩37,898 | ₩37,604 | ₩37,831 | +0.35% | 295.8만 |
|---|
| 2026.09.18 | ₩37,350 | ₩37,604 | ₩37,337 | ₩37,604 | +0.68% | 421.6만 |
|---|
| 2026.09.17 | ₩37,751 | ₩38,045 | ₩37,484 | ₩37,644 | -0.28% | 392.1만 |
|---|
| 2026.09.16 | ₩38,125 | ₩38,272 | ₩37,484 | ₩37,604 | -1.37% | 365.1만 |
|---|
| 2026.09.15 | ₩37,858 | ₩38,138 | ₩37,751 | ₩37,938 | +0.21% | 472.8만 |
|---|
| 2026.09.14 | ₩39,153 | ₩39,327 | ₩38,846 | ₩39,087 | -0.17% | 373.9만 |
|---|
| 2026.09.11 | ₩39,087 | ₩39,888 | ₩38,699 | ₩39,260 | +0.44% | 320.8만 |
|---|
| 2026.09.10 | ₩38,486 | ₩38,793 | ₩38,419 | ₩38,539 | +0.14% | 482.7만 |
|---|
| 2026.09.09 | ₩38,953 | ₩39,007 | ₩38,632 | ₩38,766 | -0.48% | 420.7만 |
|---|
| 2026.09.08 | ₩40,169 | ₩40,195 | ₩39,300 | ₩39,447 | -1.80% | 660.1만 |
|---|
| 2026.09.04 | ₩40,382 | ₩40,583 | ₩40,302 | ₩40,476 | +0.23% | 331만 |
|---|
| 2026.09.03 | ₩40,970 | ₩40,970 | ₩40,556 | ₩40,770 | -0.49% | 529.6만 |
|---|
| 2026.09.02 | ₩40,423 | ₩40,863 | ₩40,382 | ₩40,850 | +1.06% | 422.5만 |
|---|
| 2026.09.01 | ₩40,222 | ₩40,596 | ₩40,169 | ₩40,329 | +0.27% | 388.1만 |
|---|
| 2026.08.31 | ₩40,569 | ₩40,810 | ₩40,503 | ₩40,556 | -0.03% | 328.7만 |
|---|
| 2026.08.28 | ₩39,982 | ₩40,155 | ₩39,902 | ₩39,915 | -0.17% | 532만 |
|---|
| 2026.08.27 | ₩40,436 | ₩40,623 | ₩39,795 | ₩39,888 | -1.35% | 512.4만 |
|---|
| 2026.08.26 | ₩40,610 | ₩40,943 | ₩40,236 | ₩40,276 | -0.82% | 970.6만 |
|---|
| 2026.08.25 | ₩39,808 | ₩40,756 | ₩39,701 | ₩40,596 | +1.98% | 1526.9만 |
|---|
| 2026.08.24 | ₩39,541 | ₩39,715 | ₩39,127 | ₩39,594 | +0.14% | 379.9만 |
|---|
| 2026.08.21 | ₩40,075 | ₩40,236 | ₩39,875 | ₩39,955 | -0.30% | 308.1만 |
|---|
| 2026.08.20 | ₩39,447 | ₩39,768 | ₩39,327 | ₩39,634 | +0.47% | 392.1만 |
|---|
| 2026.08.19 | ₩39,140 | ₩39,581 | ₩39,073 | ₩39,327 | +0.48% | 384.5만 |
|---|
| 2026.08.18 | ₩39,354 | ₩39,634 | ₩39,300 | ₩39,581 | +0.58% | 302.8만 |
|---|
| 2026.08.17 | ₩39,514 | ₩39,661 | ₩39,234 | ₩39,274 | -0.61% | 481만 |
|---|
| 2026.08.14 | ₩39,554 | ₩39,768 | ₩39,554 | ₩39,728 | +0.44% | 505.2만 |
|---|
| 2026.08.13 | ₩40,276 | ₩40,276 | ₩39,300 | ₩39,381 | -2.22% | 278.7만 |
|---|
| 2026.08.12 | ₩40,022 | ₩40,035 | ₩39,715 | ₩39,861 | -0.40% | 458.9만 |
|---|
| 2026.08.11 | ₩40,289 | ₩40,489 | ₩39,902 | ₩39,902 | -0.96% | 281.9만 |
|---|
| 2026.08.10 | ₩39,995 | ₩40,316 | ₩39,795 | ₩40,182 | +0.47% | 346.7만 |
|---|
| 2026.08.07 | ₩40,436 | ₩40,476 | ₩40,062 | ₩40,369 | -0.17% | 550.6만 |
|---|
| 2026.08.06 | ₩40,743 | ₩40,970 | ₩40,610 | ₩40,716 | -0.07% | 383.3만 |
|---|
| 2026.08.05 | ₩40,663 | ₩40,743 | ₩40,489 | ₩40,610 | -0.13% | 659.2만 |
|---|
| 2026.08.04 | ₩40,503 | ₩40,596 | ₩40,289 | ₩40,516 | +0.03% | 609.3만 |
|---|
| 2026.08.03 | ₩40,476 | ₩40,770 | ₩40,155 | ₩40,423 | -0.13% | 419.3만 |
|---|
| 2026.07.31 | ₩40,182 | ₩40,329 | ₩39,968 | ₩40,062 | -0.30% | 771.5만 |
|---|
| 2026.07.30 | ₩40,129 | ₩40,423 | ₩39,955 | ₩40,423 | +0.73% | 565.1만 |
|---|
| 2026.07.29 | ₩40,022 | ₩40,249 | ₩39,715 | ₩39,755 | -0.67% | 1466만 |
|---|
| 2026.07.28 | ₩39,728 | ₩40,636 | ₩39,514 | ₩40,423 | +1.75% | 859.9만 |
|---|
| 2026.07.27 | ₩40,075 | ₩40,276 | ₩39,755 | ₩39,928 | -0.37% | 366.5만 |
|---|
| 2026.07.24 | ₩39,260 | ₩39,608 | ₩39,260 | ₩39,421 | +0.41% | 302만 |
|---|
| 2026.07.23 | ₩38,940 | ₩39,087 | ₩38,793 | ₩39,060 | +0.31% | 362.1만 |
|---|
| 2026.07.22 | ₩39,808 | ₩39,808 | ₩39,194 | ₩39,340 | -1.17% | 578.8만 |
|---|
| 2026.07.21 | ₩40,048 | ₩40,543 | ₩39,902 | ₩40,142 | +0.23% | 831만 |
|---|
| 2026.07.20 | ₩39,821 | ₩40,503 | ₩39,234 | ₩39,755 | -0.17% | 1252.4만 |
|---|
| 2026.07.17 | ₩39,848 | ₩40,115 | ₩39,501 | ₩39,755 | -0.23% | 698.2만 |
|---|
| 2026.07.16 | ₩39,234 | ₩39,554 | ₩39,087 | ₩39,501 | +0.68% | 728.5만 |
|---|
| 2026.07.15 | ₩39,020 | ₩39,514 | ₩39,007 | ₩39,274 | +0.65% | 556.3만 |
|---|
| 2026.07.14 | ₩39,487 | ₩39,487 | ₩38,646 | ₩38,739 | -1.89% | 425.1만 |
|---|
| 2026.07.13 | ₩38,993 | ₩39,354 | ₩38,980 | ₩39,087 | +0.24% | 444만 |
|---|
| 2026.07.10 | ₩39,153 | ₩39,207 | ₩38,552 | ₩38,739 | -1.06% | 1162.7만 |
|---|
| 2026.07.09 | ₩38,713 | ₩38,966 | ₩38,592 | ₩38,900 | +0.48% | 904.3만 |
|---|
| 2026.07.08 | ₩38,860 | ₩38,980 | ₩38,512 | ₩38,539 | -0.83% | 899.5만 |
|---|
| 2026.07.07 | ₩39,821 | ₩40,209 | ₩39,514 | ₩39,661 | -0.40% | 820.1만 |
|---|
| 2026.07.06 | ₩39,821 | ₩40,382 | ₩39,781 | ₩40,182 | +0.91% | 1362.3만 |
|---|
| 2026.07.02 | ₩39,394 | ₩39,421 | ₩39,033 | ₩39,394 | 0.00% | 511만 |
|---|
| 2026.07.01 | ₩38,472 | ₩38,953 | ₩38,459 | ₩38,699 | +0.59% | 1218.1만 |
|---|
| 2026.06.30 | ₩38,993 | ₩39,153 | ₩38,713 | ₩38,779 | -0.55% | 567.8만 |
|---|
| 2026.06.29 | ₩39,274 | ₩39,274 | ₩39,033 | ₩39,220 | -0.14% | 468.9만 |
|---|
| 2026.06.26 | ₩38,820 | ₩39,541 | ₩38,820 | ₩39,474 | +1.69% | 547.5만 |
|---|
| 2026.06.25 | ₩39,020 | ₩39,340 | ₩38,820 | ₩38,926 | -0.24% | 713.4만 |
|---|
| 2026.06.24 | ₩38,486 | ₩38,873 | ₩38,432 | ₩38,739 | +0.66% | 753.3만 |
|---|
| 2026.06.23 | ₩37,270 | ₩37,911 | ₩37,136 | ₩37,831 | +1.51% | 736.8만 |
|---|
| 2026.06.22 | ₩37,604 | ₩38,285 | ₩37,484 | ₩38,112 | +1.35% | 1088.1만 |
|---|
| 2026.06.18 | ₩37,684 | ₩37,804 | ₩37,283 | ₩37,323 | -0.96% | 710.5만 |
|---|
| 2026.06.17 | ₩37,577 | ₩37,737 | ₩37,163 | ₩37,257 | -0.85% | 592.4만 |
|---|
| 2026.06.16 | ₩37,470 | ₩37,804 | ₩37,377 | ₩37,564 | +0.25% | 674.5만 |
|---|
| 2026.06.15 | ₩37,297 | ₩37,617 | ₩37,123 | ₩37,150 | -0.39% | 602.6만 |
|---|
| 2026.06.12 | ₩37,390 | ₩37,604 | ₩36,976 | ₩37,123 | -0.71% | 813.6만 |
|---|
| 2026.06.11 | ₩36,268 | ₩36,749 | ₩36,175 | ₩36,682 | +1.14% | 950.4만 |
|---|
| 2026.06.10 | ₩35,654 | ₩35,961 | ₩35,533 | ₩35,760 | +0.30% | 789.6만 |
|---|
| 2026.06.09 | ₩35,613 | ₩35,613 | ₩34,865 | ₩35,119 | -1.39% | 1208.6만 |
|---|
| 2026.06.08 | ₩34,545 | ₩34,812 | ₩34,224 | ₩34,331 | -0.62% | 760.1만 |
|---|
| 2026.06.05 | ₩34,919 | ₩35,106 | ₩34,558 | ₩34,665 | -0.73% | 751.3만 |
|---|
| 2026.06.04 | ₩34,718 | ₩35,119 | ₩34,665 | ₩34,852 | +0.38% | 657.5만 |
|---|
| 2026.06.03 | ₩34,131 | ₩34,545 | ₩34,010 | ₩34,064 | -0.20% | 760.2만 |
|---|
| 2026.06.02 | ₩34,331 | ₩34,331 | ₩33,743 | ₩33,770 | -1.63% | 726.2만 |
|---|
| 2026.06.01 | ₩34,491 | ₩34,839 | ₩34,331 | ₩34,398 | -0.27% | 729.7만 |
|---|
| 2026.05.29 | ₩35,266 | ₩35,386 | ₩34,932 | ₩35,039 | -0.64% | 815.3만 |
|---|
| 2026.05.28 | ₩34,652 | ₩35,133 | ₩34,331 | ₩34,959 | +0.89% | 459.8만 |
|---|
| 2026.05.27 | ₩35,333 | ₩35,373 | ₩34,932 | ₩34,932 | -1.13% | 534만 |
|---|
| 2026.05.26 | ₩35,266 | ₩35,373 | ₩35,039 | ₩35,039 | -0.64% | 402.4만 |
|---|
| 2026.05.22 | ₩34,852 | ₩35,173 | ₩34,625 | ₩34,705 | -0.42% | 618.4만 |
|---|
| 2026.05.21 | ₩34,091 | ₩34,718 | ₩33,797 | ₩34,585 | +1.45% | 1294.6만 |
|---|
| 2026.05.20 | ₩34,010 | ₩34,451 | ₩33,703 | ₩34,304 | +0.86% | 889.9만 |
|---|
| 2026.05.19 | ₩34,117 | ₩34,157 | ₩33,623 | ₩33,730 | -1.14% | 955.8만 |
|---|
| 2026.05.18 | ₩34,892 | ₩35,093 | ₩34,425 | ₩34,545 | -1.00% | 562.9만 |
|---|
| 2026.05.15 | ₩34,705 | ₩34,812 | ₩34,518 | ₩34,799 | +0.27% | 396.2만 |
|---|
| 2026.05.14 | ₩34,572 | ₩35,093 | ₩34,572 | ₩34,972 | +1.16% | 436.5만 |
|---|
| 2026.05.13 | ₩34,238 | ₩34,638 | ₩34,224 | ₩34,304 | +0.20% | 810.2만 |
|---|
| 2026.05.12 | ₩34,518 | ₩34,518 | ₩34,104 | ₩34,438 | -0.23% | 1289.6만 |
|---|
| 2026.05.11 | ₩35,266 | ₩35,346 | ₩34,825 | ₩34,865 | -1.14% | 639.6만 |
|---|
| 2026.05.08 | ₩35,787 | ₩35,961 | ₩35,253 | ₩35,386 | -1.12% | 493.1만 |
|---|
| 2026.05.07 | ₩35,827 | ₩35,934 | ₩35,654 | ₩35,720 | -0.30% | 722.8만 |
|---|
| 2026.05.06 | ₩35,801 | ₩36,094 | ₩35,640 | ₩35,734 | -0.19% | 1269.4만 |
|---|
| 2026.05.05 | ₩34,892 | ₩34,892 | ₩34,665 | ₩34,759 | -0.38% | 688.9만 |
|---|
| 2026.05.04 | ₩35,133 | ₩35,493 | ₩34,865 | ₩34,919 | -0.61% | 734.4만 |
|---|
| 2026.05.01 | ₩35,640 | ₩35,734 | ₩35,280 | ₩35,293 | -0.97% | 371.2만 |
|---|
| 2026.04.30 | ₩35,280 | ₩35,734 | ₩35,280 | ₩35,520 | +0.68% | 610.4만 |
|---|
| 2026.04.29 | ₩35,881 | ₩35,894 | ₩35,413 | ₩35,480 | -1.12% | 768.9만 |
|---|
| 2026.04.28 | ₩36,255 | ₩36,442 | ₩35,881 | ₩35,947 | -0.85% | 742.7만 |
|---|
| 2026.04.27 | ₩36,642 | ₩36,923 | ₩36,642 | ₩36,789 | +0.40% | 671만 |
|---|
| 2026.04.24 | ₩37,337 | ₩37,377 | ₩36,816 | ₩36,869 | -1.25% | 981.2만 |
|---|
| 2026.04.23 | ₩37,818 | ₩37,911 | ₩37,230 | ₩37,470 | -0.92% | 852만 |
|---|
| 2026.04.22 | ₩37,951 | ₩38,245 | ₩37,818 | ₩37,951 | 0.00% | 787.1만 |
|---|
| 2026.04.21 | ₩38,966 | ₩39,153 | ₩38,218 | ₩38,299 | -1.71% | 827.3만 |
|---|
| 2026.04.20 | ₩38,352 | ₩38,886 | ₩38,325 | ₩38,405 | +0.14% | 610.8만 |
|---|
| 2026.04.17 | ₩38,753 | ₩39,274 | ₩33,663 | ₩38,472 | -0.72% | 918.8만 |
|---|
| 2026.04.16 | ₩38,178 | ₩38,312 | ₩37,884 | ₩37,911 | -0.70% | 743.4만 |
|---|
| 2026.04.15 | ₩37,898 | ₩38,138 | ₩37,737 | ₩38,018 | +0.32% | 805.5만 |
|---|
| 2026.04.14 | ₩37,484 | ₩37,844 | ₩37,350 | ₩37,791 | +0.82% | 810만 |
|---|
| 2026.04.13 | ₩37,510 | ₩37,751 | ₩37,230 | ₩37,457 | -0.14% | 677.3만 |
|---|
| 2026.04.10 | ₩37,337 | ₩37,564 | ₩37,029 | ₩37,043 | -0.79% | 443.6만 |
|---|
| 2026.04.09 | ₩36,201 | ₩36,829 | ₩36,028 | ₩36,696 | +1.37% | 605.7만 |
|---|
| 2026.04.08 | ₩37,176 | ₩37,297 | ₩36,682 | ₩36,749 | -1.15% | 722.3만 |
|---|
| 2026.04.07 | ₩35,373 | ₩35,373 | ₩34,678 | ₩34,718 | -1.85% | 438.3만 |
|---|
| 2026.04.06 | ₩34,318 | ₩34,892 | ₩34,318 | ₩34,812 | +1.44% | 586만 |
|---|
| 2026.04.02 | ₩34,010 | ₩34,585 | ₩33,850 | ₩34,211 | +0.59% | 542.8만 |
|---|
| 2026.04.01 | ₩34,558 | ₩34,612 | ₩34,198 | ₩34,358 | -0.58% | 522.2만 |
|---|
| 2026.03.31 | ₩34,051 | ₩34,638 | ₩33,797 | ₩34,598 | +1.61% | 650.2만 |
|---|
| 2026.03.30 | ₩33,530 | ₩33,970 | ₩33,503 | ₩33,663 | +0.40% | 645.3만 |
|---|
| 2026.03.27 | ₩34,505 | ₩34,545 | ₩33,770 | ₩33,797 | -2.05% | 504.9만 |
|---|
| 2026.03.26 | ₩34,732 | ₩35,079 | ₩34,598 | ₩34,638 | -0.27% | 343.5만 |
|---|
| 2026.03.25 | ₩35,680 | ₩35,707 | ₩35,052 | ₩35,133 | -1.54% | 693.1만 |
|---|
| 2026.03.24 | ₩34,879 | ₩35,266 | ₩34,718 | ₩34,772 | -0.31% | 872.7만 |
|---|
| 2026.03.23 | ₩35,333 | ₩35,774 | ₩35,066 | ₩35,333 | 0.00% | 786.2만 |
|---|
| 2026.03.20 | ₩35,373 | ₩35,520 | ₩34,799 | ₩34,839 | -1.51% | 634.1만 |
|---|
| 2026.03.19 | ₩35,146 | ₩36,041 | ₩35,146 | ₩35,881 | +2.09% | 757.8만 |
|---|
| 2026.03.18 | ₩36,442 | ₩36,535 | ₩35,413 | ₩35,467 | -2.68% | 928만 |
|---|
| 2026.03.17 | ₩37,029 | ₩37,029 | ₩36,522 | ₩36,629 | -1.08% | 1029.8만 |
|---|
| 2026.03.16 | ₩36,321 | ₩36,749 | ₩36,175 | ₩36,562 | +0.66% | 532.2만 |
|---|
| 2026.03.13 | ₩36,041 | ₩36,121 | ₩35,507 | ₩35,507 | -1.48% | 663.3만 |
|---|
| 2026.03.12 | ₩36,094 | ₩36,281 | ₩35,827 | ₩35,827 | -0.74% | 865.3만 |
|---|
| 2026.03.11 | ₩37,096 | ₩37,484 | ₩36,188 | ₩36,442 | -1.76% | 1017.2만 |
|---|
| 2026.03.10 | ₩37,737 | ₩38,031 | ₩37,457 | ₩37,470 | -0.71% | 538.8만 |
|---|
| 2026.03.09 | ₩36,869 | ₩37,470 | ₩36,495 | ₩37,430 | +1.52% | 575.8만 |
|---|
| 2026.03.06 | ₩37,791 | ₩38,005 | ₩37,470 | ₩37,671 | -0.32% | 559.8만 |
|---|
| 2026.03.05 | ₩39,274 | ₩39,354 | ₩38,245 | ₩38,432 | -2.14% | 1029.4만 |
|---|
| 2026.03.04 | ₩39,528 | ₩39,608 | ₩39,260 | ₩39,474 | -0.14% | 393.3만 |
|---|
| 2026.03.03 | ₩39,434 | ₩39,648 | ₩38,806 | ₩39,541 | +0.27% | 551.6만 |
|---|
| 2026.03.02 | ₩39,875 | ₩40,436 | ₩39,821 | ₩40,369 | +1.24% | 422.5만 |
|---|
| 2026.02.27 | ₩40,623 | ₩40,770 | ₩40,476 | ₩40,756 | +0.33% | 366.3만 |
|---|
| 2026.02.26 | ₩41,264 | ₩41,411 | ₩40,957 | ₩41,077 | -0.45% | 340.5만 |
|---|
| 2026.02.25 | ₩41,237 | ₩41,705 | ₩41,237 | ₩41,344 | +0.26% | 316.7만 |
|---|
| 2026.02.24 | ₩40,770 | ₩41,077 | ₩40,409 | ₩41,064 | +0.72% | 357.3만 |
|---|
| 2026.02.23 | ₩41,211 | ₩41,464 | ₩40,877 | ₩40,877 | -0.81% | 423만 |
|---|
| 2026.02.20 | ₩40,797 | ₩41,585 | ₩40,623 | ₩41,304 | +1.24% | 675.7만 |
|---|
| 2026.02.19 | ₩40,663 | ₩40,690 | ₩40,436 | ₩40,663 | 0.00% | 343만 |
|---|
| 2026.02.18 | ₩41,211 | ₩41,518 | ₩41,211 | ₩41,304 | +0.23% | 310.8만 |
|---|
| 2026.02.17 | ₩41,451 | ₩41,625 | ₩41,264 | ₩41,318 | -0.32% | 293.3만 |
|---|
| 2026.02.13 | ₩41,558 | ₩41,638 | ₩40,770 | ₩40,903 | -1.58% | 539.3만 |
|---|
| 2026.02.12 | ₩42,079 | ₩42,319 | ₩41,745 | ₩41,758 | -0.76% | 538.3만 |
|---|
| 2026.02.11 | ₩41,424 | ₩41,718 | ₩41,371 | ₩41,571 | +0.35% | 606.3만 |
|---|
| 2026.02.10 | ₩41,237 | ₩41,839 | ₩41,224 | ₩41,611 | +0.91% | 502.4만 |
|---|
| 2026.02.09 | ₩40,930 | ₩41,197 | ₩40,703 | ₩41,064 | +0.33% | 386.8만 |
|---|
| 2026.02.06 | ₩41,358 | ₩41,692 | ₩41,318 | ₩41,651 | +0.71% | 403만 |
|---|
| 2026.02.05 | ₩41,050 | ₩41,384 | ₩40,837 | ₩41,251 | +0.49% | 614.2만 |
|---|
| 2026.02.04 | ₩41,277 | ₩41,531 | ₩41,197 | ₩41,304 | +0.06% | 713.1만 |
|---|
| 2026.02.03 | ₩41,077 | ₩41,665 | ₩40,690 | ₩40,690 | -0.94% | 918.2만 |
|---|
| 2026.02.02 | ₩39,047 | ₩41,117 | ₩38,940 | ₩41,077 | +5.20% | 1275.2만 |
|---|
| 2026.01.30 | ₩39,407 | ₩39,407 | ₩38,926 | ₩39,127 | -0.71% | 468.6만 |
|---|
| 2026.01.29 | ₩39,821 | ₩39,902 | ₩39,554 | ₩39,768 | -0.13% | 892.2만 |
|---|
| 2026.01.28 | ₩39,608 | ₩39,608 | ₩39,194 | ₩39,514 | -0.24% | 1044.5만 |
|---|
| 2026.01.27 | ₩39,300 | ₩39,821 | ₩39,300 | ₩39,741 | +1.12% | 650.7만 |
|---|
| 2026.01.26 | ₩39,007 | ₩39,207 | ₩38,860 | ₩39,007 | 0.00% | 592.4만 |
|---|
| 2026.01.23 | ₩38,820 | ₩38,993 | ₩38,499 | ₩38,940 | +0.31% | 590.1만 |
|---|
| 2026.01.22 | ₩38,953 | ₩39,153 | ₩38,739 | ₩38,953 | 0.00% | 708.6만 |
|---|
| 2026.01.21 | ₩39,007 | ₩39,194 | ₩38,726 | ₩39,140 | +0.34% | 1441.4만 |
|---|
| 2026.01.20 | ₩40,008 | ₩40,142 | ₩38,846 | ₩39,407 | -1.50% | 2333.7만 |
|---|
| 2026.01.16 | ₩41,037 | ₩41,611 | ₩40,984 | ₩41,237 | +0.49% | 637.8만 |
|---|
| 2026.01.15 | ₩41,384 | ₩41,545 | ₩41,037 | ₩41,171 | -0.52% | 829.4만 |
|---|
| 2026.01.14 | ₩41,745 | ₩41,745 | ₩41,438 | ₩41,505 | -0.58% | 648.6만 |
|---|
| 2026.01.13 | ₩42,066 | ₩42,213 | ₩41,625 | ₩41,705 | -0.86% | 893.7만 |
|---|
| 2026.01.12 | ₩41,451 | ₩41,758 | ₩41,251 | ₩41,678 | +0.55% | 627.1만 |
|---|
| 2026.01.09 | ₩41,171 | ₩41,331 | ₩40,877 | ₩40,957 | -0.52% | 691.2만 |
|---|
| 2026.01.08 | ₩42,132 | ₩42,453 | ₩41,812 | ₩41,839 | -0.70% | 1014만 |
|---|
| 2026.01.07 | ₩42,039 | ₩42,253 | ₩41,865 | ₩41,919 | -0.29% | 674.1만 |
|---|
| 2026.01.06 | ₩41,545 | ₩41,692 | ₩41,197 | ₩41,237 | -0.74% | 687.3만 |
|---|
| 2026.01.05 | ₩40,182 | ₩40,529 | ₩40,142 | ₩40,182 | 0.00% | 747만 |
|---|
| 2026.01.02 | ₩39,808 | ₩40,062 | ₩39,594 | ₩40,062 | +0.64% | 380.4만 |
|---|
| 2025.12.31 | ₩39,955 | ₩39,955 | ₩39,741 | ₩39,808 | -0.37% | 250.9만 |
|---|
| 2025.12.30 | ₩39,848 | ₩39,915 | ₩39,781 | ₩39,875 | +0.07% | 314.8만 |
|---|
| 2025.12.29 | ₩39,902 | ₩39,902 | ₩39,688 | ₩39,848 | -0.13% | 482.4만 |
|---|
| 2025.12.26 | ₩40,089 | ₩40,142 | ₩39,942 | ₩40,142 | +0.13% | 214.1만 |
|---|
| 2025.12.24 | ₩40,169 | ₩40,262 | ₩40,035 | ₩40,115 | -0.13% | 244.6만 |
|---|
| 2025.12.23 | ₩40,209 | ₩40,276 | ₩40,102 | ₩40,276 | +0.17% | 488.5만 |
|---|
| 2025.12.22 | ₩40,289 | ₩40,342 | ₩40,035 | ₩40,062 | -0.56% | 526.9만 |
|---|
| 2025.12.19 | ₩39,942 | ₩40,329 | ₩39,915 | ₩39,968 | +0.07% | 1207.4만 |
|---|
| 2025.12.18 | ₩39,768 | ₩40,129 | ₩39,608 | ₩39,661 | -0.27% | 984.1만 |
|---|
| 2025.12.17 | ₩39,808 | ₩39,875 | ₩39,487 | ₩39,594 | -0.54% | 687.5만 |
|---|
| 2025.12.16 | ₩40,209 | ₩40,342 | ₩39,634 | ₩39,674 | -1.33% | 574.3만 |
|---|
| 2025.12.15 | ₩40,249 | ₩40,463 | ₩40,182 | ₩40,382 | +0.33% | 443.5만 |
|---|
| 2025.12.12 | ₩40,476 | ₩40,543 | ₩40,222 | ₩40,396 | -0.20% | 698.1만 |
|---|
| 2025.12.11 | ₩40,316 | ₩40,569 | ₩40,302 | ₩40,342 | +0.07% | 670만 |
|---|
| 2025.12.10 | ₩40,436 | ₩40,529 | ₩40,236 | ₩40,529 | +0.23% | 501만 |
|---|
| 2025.12.09 | ₩40,703 | ₩40,837 | ₩40,529 | ₩40,569 | -0.33% | 446.2만 |
|---|
| 2025.12.08 | ₩40,957 | ₩40,957 | ₩40,423 | ₩40,556 | -0.98% | 572.2만 |
|---|
| 2025.12.05 | ₩41,211 | ₩41,224 | ₩40,930 | ₩40,997 | -0.52% | 375.3만 |
|---|
| 2025.12.04 | ₩41,024 | ₩41,251 | ₩40,756 | ₩41,010 | -0.03% | 300.9만 |
|---|
| 2025.12.03 | ₩41,144 | ₩41,358 | ₩41,010 | ₩41,024 | -0.29% | 448.3만 |
|---|
| 2025.12.02 | ₩40,877 | ₩40,917 | ₩40,636 | ₩40,877 | 0.00% | 423.6만 |
|---|
| 2025.12.01 | ₩41,638 | ₩41,638 | ₩40,797 | ₩40,850 | -1.89% | 633.9만 |
|---|
| 2025.11.28 | ₩41,438 | ₩41,972 | ₩41,438 | ₩41,718 | +0.68% | 274.7만 |
|---|
| 2025.11.26 | ₩41,331 | ₩41,478 | ₩41,144 | ₩41,424 | +0.23% | 375.9만 |
|---|
| 2025.11.25 | ₩40,663 | ₩41,077 | ₩40,503 | ₩40,903 | +0.59% | 440.1만 |
|---|
| 2025.11.24 | ₩41,090 | ₩41,131 | ₩40,730 | ₩40,823 | -0.65% | 395.1만 |
|---|
| 2025.11.21 | ₩40,917 | ₩41,291 | ₩40,797 | ₩41,211 | +0.72% | 508.2만 |
|---|
| 2025.11.20 | ₩41,531 | ₩41,638 | ₩41,371 | ₩41,438 | -0.23% | 309.9만 |
|---|
| 2025.11.19 | ₩41,745 | ₩41,839 | ₩41,505 | ₩41,585 | -0.38% | 318.4만 |
|---|
| 2025.11.18 | ₩41,358 | ₩41,798 | ₩41,077 | ₩41,718 | +0.87% | 491.8만 |
|---|
| 2025.11.17 | ₩41,491 | ₩42,039 | ₩41,438 | ₩41,505 | +0.03% | 570.7만 |
|---|
| 2025.11.14 | ₩40,957 | ₩41,665 | ₩40,957 | ₩41,611 | +1.60% | 371.6만 |
|---|
| 2025.11.13 | ₩41,464 | ₩41,598 | ₩41,371 | ₩41,371 | -0.23% | 502.1만 |
|---|
| 2025.11.12 | ₩40,970 | ₩40,970 | ₩40,743 | ₩40,797 | -0.42% | 300.2만 |
|---|
| 2025.11.11 | ₩40,676 | ₩41,104 | ₩40,610 | ₩41,104 | +1.05% | 463.6만 |
|---|
| 2025.11.10 | ₩40,449 | ₩40,556 | ₩40,236 | ₩40,543 | +0.23% | 423.4만 |
|---|
| 2025.11.07 | ₩40,623 | ₩40,623 | ₩40,129 | ₩40,382 | -0.59% | 457.9만 |
|---|
| 2025.11.06 | ₩40,048 | ₩40,089 | ₩39,621 | ₩39,902 | -0.37% | 752.4만 |
|---|
| 2025.11.05 | ₩40,596 | ₩40,770 | ₩40,463 | ₩40,569 | -0.07% | 333.6만 |
|---|
| 2025.11.04 | ₩40,409 | ₩40,743 | ₩40,342 | ₩40,623 | +0.53% | 433.7만 |
|---|
| 2025.11.03 | ₩40,770 | ₩40,903 | ₩40,463 | ₩40,716 | -0.13% | 488.7만 |
|---|
| 2025.10.31 | ₩40,476 | ₩40,516 | ₩40,142 | ₩40,476 | 0.00% | 703.8만 |
|---|
| 2025.10.30 | ₩41,184 | ₩41,291 | ₩41,010 | ₩41,050 | -0.32% | 520.3만 |
|---|
| 2025.10.29 | ₩41,411 | ₩41,545 | ₩41,264 | ₩41,438 | +0.06% | 320.2만 |
|---|
| 2025.10.28 | ₩41,344 | ₩41,384 | ₩41,024 | ₩41,277 | -0.16% | 424.6만 |
|---|
| 2025.10.27 | ₩41,705 | ₩41,892 | ₩41,478 | ₩41,585 | -0.29% | 395.7만 |
|---|
| 2025.10.24 | ₩41,745 | ₩41,865 | ₩41,611 | ₩41,745 | 0.00% | 328.4만 |
|---|
| 2025.10.23 | ₩41,545 | ₩41,892 | ₩41,411 | ₩41,598 | +0.13% | 415.5만 |
|---|
| 2025.10.22 | ₩41,839 | ₩42,547 | ₩41,839 | ₩42,453 | +1.47% | 412.1만 |
|---|
| 2025.10.21 | ₩41,411 | ₩41,839 | ₩41,411 | ₩41,732 | +0.77% | 370.6만 |
|---|
| 2025.10.20 | ₩42,012 | ₩42,172 | ₩41,237 | ₩41,411 | -1.43% | 986.7만 |
|---|
| 2025.10.17 | ₩43,295 | ₩44,123 | ₩43,134 | ₩44,003 | +1.64% | 1022.6만 |
|---|
| 2025.10.16 | ₩43,001 | ₩43,201 | ₩42,587 | ₩42,587 | -0.96% | 543만 |
|---|
| 2025.10.15 | ₩42,159 | ₩42,707 | ₩42,159 | ₩42,640 | +1.14% | 399.5만 |
|---|
| 2025.10.14 | ₩41,585 | ₩41,865 | ₩41,558 | ₩41,865 | +0.67% | 279.2만 |
|---|
| 2025.10.13 | ₩41,464 | ₩41,705 | ₩41,438 | ₩41,611 | +0.35% | 387.3만 |
|---|
| 2025.10.10 | ₩41,545 | ₩42,052 | ₩41,411 | ₩41,531 | -0.03% | 314만 |
|---|