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 | ₩37,405 | ₩37,606 | ₩37,232 | ₩37,259 | -0.39% | 390.7만 |
| 2026.10.08 | ₩37,031 | ₩37,392 | ₩36,764 | ₩37,272 | +0.65% | 636만 |
| 2026.10.07 | ₩37,379 | ₩37,446 | ₩37,072 | ₩37,218 | -0.43% | 438만 |
| 2026.10.06 | ₩37,218 | ₩37,552 | ₩37,178 | ₩37,432 | +0.57% | 336.4만 |
| 2026.10.05 | ₩37,085 | ₩37,192 | ₩36,858 | ₩37,072 | -0.04% | 250.7만 |
| 2026.10.02 | ₩36,831 | ₩36,831 | ₩36,363 | ₩36,657 | -0.47% | 416.8만 |
| 2026.10.01 | ₩36,631 | ₩37,085 | ₩36,390 | ₩36,751 | +0.33% | 452.5만 |
| 2026.09.30 | ₩36,738 | ₩36,951 | ₩36,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,804 |
| +0.18% |
| 494.7만 |
| 2026.09.29 | ₩36,337 | ₩36,484 | ₩36,203 | ₩36,404 | +0.18% | 386만 |
|---|
| 2026.09.28 | ₩36,457 | ₩36,751 | ₩36,163 | ₩36,470 | +0.04% | 536.7만 |
|---|
| 2026.09.25 | ₩37,325 | ₩37,352 | ₩36,938 | ₩37,299 | -0.07% | 684.8만 |
|---|
| 2026.09.24 | ₩37,299 | ₩37,432 | ₩37,152 | ₩37,245 | -0.14% | 431.5만 |
|---|
| 2026.09.23 | ₩37,205 | ₩37,432 | ₩37,072 | ₩37,285 | +0.22% | 683.7만 |
|---|
| 2026.09.22 | ₩37,646 | ₩37,820 | ₩37,218 | ₩37,459 | -0.50% | 535.2만 |
|---|
| 2026.09.21 | ₩37,699 | ₩37,900 | ₩37,606 | ₩37,833 | +0.35% | 295.8만 |
|---|
| 2026.09.18 | ₩37,352 | ₩37,606 | ₩37,339 | ₩37,606 | +0.68% | 421.6만 |
|---|
| 2026.09.17 | ₩37,753 | ₩38,047 | ₩37,486 | ₩37,646 | -0.28% | 392.1만 |
|---|
| 2026.09.16 | ₩38,127 | ₩38,274 | ₩37,486 | ₩37,606 | -1.37% | 365.1만 |
|---|
| 2026.09.15 | ₩37,860 | ₩38,140 | ₩37,753 | ₩37,940 | +0.21% | 472.8만 |
|---|
| 2026.09.14 | ₩39,156 | ₩39,329 | ₩38,848 | ₩39,089 | -0.17% | 373.9만 |
|---|
| 2026.09.11 | ₩39,089 | ₩39,890 | ₩38,701 | ₩39,262 | +0.44% | 320.8만 |
|---|
| 2026.09.10 | ₩38,488 | ₩38,795 | ₩38,421 | ₩38,541 | +0.14% | 482.7만 |
|---|
| 2026.09.09 | ₩38,955 | ₩39,009 | ₩38,635 | ₩38,768 | -0.48% | 420.7만 |
|---|
| 2026.09.08 | ₩40,171 | ₩40,198 | ₩39,302 | ₩39,449 | -1.80% | 660.1만 |
|---|
| 2026.09.04 | ₩40,385 | ₩40,585 | ₩40,304 | ₩40,478 | +0.23% | 331만 |
|---|
| 2026.09.03 | ₩40,972 | ₩40,972 | ₩40,558 | ₩40,772 | -0.49% | 529.6만 |
|---|
| 2026.09.02 | ₩40,425 | ₩40,865 | ₩40,385 | ₩40,852 | +1.06% | 422.5만 |
|---|
| 2026.09.01 | ₩40,224 | ₩40,598 | ₩40,171 | ₩40,331 | +0.27% | 388.1만 |
|---|
| 2026.08.31 | ₩40,572 | ₩40,812 | ₩40,505 | ₩40,558 | -0.03% | 328.7만 |
|---|
| 2026.08.28 | ₩39,984 | ₩40,157 | ₩39,904 | ₩39,917 | -0.17% | 532만 |
|---|
| 2026.08.27 | ₩40,438 | ₩40,625 | ₩39,797 | ₩39,890 | -1.35% | 512.4만 |
|---|
| 2026.08.26 | ₩40,612 | ₩40,946 | ₩40,238 | ₩40,278 | -0.82% | 970.6만 |
|---|
| 2026.08.25 | ₩39,810 | ₩40,759 | ₩39,703 | ₩40,598 | +1.98% | 1526.9만 |
|---|
| 2026.08.24 | ₩39,543 | ₩39,717 | ₩39,129 | ₩39,596 | +0.14% | 379.9만 |
|---|
| 2026.08.21 | ₩40,077 | ₩40,238 | ₩39,877 | ₩39,957 | -0.30% | 308.1만 |
|---|
| 2026.08.20 | ₩39,449 | ₩39,770 | ₩39,329 | ₩39,636 | +0.47% | 392.1만 |
|---|
| 2026.08.19 | ₩39,142 | ₩39,583 | ₩39,075 | ₩39,329 | +0.48% | 384.5만 |
|---|
| 2026.08.18 | ₩39,356 | ₩39,636 | ₩39,302 | ₩39,583 | +0.58% | 302.8만 |
|---|
| 2026.08.17 | ₩39,516 | ₩39,663 | ₩39,236 | ₩39,276 | -0.61% | 481만 |
|---|
| 2026.08.14 | ₩39,556 | ₩39,770 | ₩39,556 | ₩39,730 | +0.44% | 505.2만 |
|---|
| 2026.08.13 | ₩40,278 | ₩40,278 | ₩39,302 | ₩39,383 | -2.22% | 278.7만 |
|---|
| 2026.08.12 | ₩40,024 | ₩40,037 | ₩39,717 | ₩39,864 | -0.40% | 458.9만 |
|---|
| 2026.08.11 | ₩40,291 | ₩40,491 | ₩39,904 | ₩39,904 | -0.96% | 281.9만 |
|---|
| 2026.08.10 | ₩39,997 | ₩40,318 | ₩39,797 | ₩40,184 | +0.47% | 346.7만 |
|---|
| 2026.08.07 | ₩40,438 | ₩40,478 | ₩40,064 | ₩40,371 | -0.17% | 550.6만 |
|---|
| 2026.08.06 | ₩40,745 | ₩40,972 | ₩40,612 | ₩40,719 | -0.07% | 383.3만 |
|---|
| 2026.08.05 | ₩40,665 | ₩40,745 | ₩40,491 | ₩40,612 | -0.13% | 659.2만 |
|---|
| 2026.08.04 | ₩40,505 | ₩40,598 | ₩40,291 | ₩40,518 | +0.03% | 609.3만 |
|---|
| 2026.08.03 | ₩40,478 | ₩40,772 | ₩40,157 | ₩40,425 | -0.13% | 419.3만 |
|---|
| 2026.07.31 | ₩40,184 | ₩40,331 | ₩39,970 | ₩40,064 | -0.30% | 771.5만 |
|---|
| 2026.07.30 | ₩40,131 | ₩40,425 | ₩39,957 | ₩40,425 | +0.73% | 565.1만 |
|---|
| 2026.07.29 | ₩40,024 | ₩40,251 | ₩39,717 | ₩39,757 | -0.67% | 1466만 |
|---|
| 2026.07.28 | ₩39,730 | ₩40,638 | ₩39,516 | ₩40,425 | +1.75% | 859.9만 |
|---|
| 2026.07.27 | ₩40,077 | ₩40,278 | ₩39,757 | ₩39,930 | -0.37% | 366.5만 |
|---|
| 2026.07.24 | ₩39,262 | ₩39,610 | ₩39,262 | ₩39,423 | +0.41% | 302만 |
|---|
| 2026.07.23 | ₩38,942 | ₩39,089 | ₩38,795 | ₩39,062 | +0.31% | 362.1만 |
|---|
| 2026.07.22 | ₩39,810 | ₩39,810 | ₩39,196 | ₩39,343 | -1.17% | 578.8만 |
|---|
| 2026.07.21 | ₩40,051 | ₩40,545 | ₩39,904 | ₩40,144 | +0.23% | 831만 |
|---|
| 2026.07.20 | ₩39,823 | ₩40,505 | ₩39,236 | ₩39,757 | -0.17% | 1252.4만 |
|---|
| 2026.07.17 | ₩39,850 | ₩40,117 | ₩39,503 | ₩39,757 | -0.23% | 698.2만 |
|---|
| 2026.07.16 | ₩39,236 | ₩39,556 | ₩39,089 | ₩39,503 | +0.68% | 728.5만 |
|---|
| 2026.07.15 | ₩39,022 | ₩39,516 | ₩39,009 | ₩39,276 | +0.65% | 556.3만 |
|---|
| 2026.07.14 | ₩39,489 | ₩39,489 | ₩38,648 | ₩38,741 | -1.89% | 425.1만 |
|---|
| 2026.07.13 | ₩38,995 | ₩39,356 | ₩38,982 | ₩39,089 | +0.24% | 444만 |
|---|
| 2026.07.10 | ₩39,156 | ₩39,209 | ₩38,554 | ₩38,741 | -1.06% | 1162.7만 |
|---|
| 2026.07.09 | ₩38,715 | ₩38,968 | ₩38,594 | ₩38,902 | +0.48% | 904.3만 |
|---|
| 2026.07.08 | ₩38,862 | ₩38,982 | ₩38,514 | ₩38,541 | -0.83% | 899.5만 |
|---|
| 2026.07.07 | ₩39,823 | ₩40,211 | ₩39,516 | ₩39,663 | -0.40% | 820.1만 |
|---|
| 2026.07.06 | ₩39,823 | ₩40,385 | ₩39,783 | ₩40,184 | +0.91% | 1362.3만 |
|---|
| 2026.07.02 | ₩39,396 | ₩39,423 | ₩39,035 | ₩39,396 | 0.00% | 511만 |
|---|
| 2026.07.01 | ₩38,474 | ₩38,955 | ₩38,461 | ₩38,701 | +0.59% | 1218.1만 |
|---|
| 2026.06.30 | ₩38,995 | ₩39,156 | ₩38,715 | ₩38,781 | -0.55% | 567.8만 |
|---|
| 2026.06.29 | ₩39,276 | ₩39,276 | ₩39,035 | ₩39,222 | -0.14% | 468.9만 |
|---|
| 2026.06.26 | ₩38,822 | ₩39,543 | ₩38,822 | ₩39,476 | +1.69% | 547.5만 |
|---|
| 2026.06.25 | ₩39,022 | ₩39,343 | ₩38,822 | ₩38,928 | -0.24% | 713.4만 |
|---|
| 2026.06.24 | ₩38,488 | ₩38,875 | ₩38,434 | ₩38,741 | +0.66% | 753.3만 |
|---|
| 2026.06.23 | ₩37,272 | ₩37,913 | ₩37,138 | ₩37,833 | +1.51% | 736.8만 |
|---|
| 2026.06.22 | ₩37,606 | ₩38,287 | ₩37,486 | ₩38,114 | +1.35% | 1088.1만 |
|---|
| 2026.06.18 | ₩37,686 | ₩37,806 | ₩37,285 | ₩37,325 | -0.96% | 710.5만 |
|---|
| 2026.06.17 | ₩37,579 | ₩37,739 | ₩37,165 | ₩37,259 | -0.85% | 592.4만 |
|---|
| 2026.06.16 | ₩37,472 | ₩37,806 | ₩37,379 | ₩37,566 | +0.25% | 674.5만 |
|---|
| 2026.06.15 | ₩37,299 | ₩37,619 | ₩37,125 | ₩37,152 | -0.39% | 602.6만 |
|---|
| 2026.06.12 | ₩37,392 | ₩37,606 | ₩36,978 | ₩37,125 | -0.71% | 813.6만 |
|---|
| 2026.06.11 | ₩36,270 | ₩36,751 | ₩36,176 | ₩36,684 | +1.14% | 950.4만 |
|---|
| 2026.06.10 | ₩35,655 | ₩35,963 | ₩35,535 | ₩35,762 | +0.30% | 789.6만 |
|---|
| 2026.06.09 | ₩35,615 | ₩35,615 | ₩34,867 | ₩35,121 | -1.39% | 1208.6만 |
|---|
| 2026.06.08 | ₩34,547 | ₩34,814 | ₩34,226 | ₩34,333 | -0.62% | 760.1만 |
|---|
| 2026.06.05 | ₩34,921 | ₩35,108 | ₩34,560 | ₩34,667 | -0.73% | 751.3만 |
|---|
| 2026.06.04 | ₩34,720 | ₩35,121 | ₩34,667 | ₩34,854 | +0.38% | 657.5만 |
|---|
| 2026.06.03 | ₩34,132 | ₩34,547 | ₩34,012 | ₩34,066 | -0.20% | 760.2만 |
|---|
| 2026.06.02 | ₩34,333 | ₩34,333 | ₩33,745 | ₩33,772 | -1.63% | 726.2만 |
|---|
| 2026.06.01 | ₩34,493 | ₩34,841 | ₩34,333 | ₩34,400 | -0.27% | 729.7만 |
|---|
| 2026.05.29 | ₩35,268 | ₩35,388 | ₩34,934 | ₩35,041 | -0.64% | 815.3만 |
|---|
| 2026.05.28 | ₩34,654 | ₩35,134 | ₩34,333 | ₩34,961 | +0.89% | 459.8만 |
|---|
| 2026.05.27 | ₩35,335 | ₩35,375 | ₩34,934 | ₩34,934 | -1.13% | 534만 |
|---|
| 2026.05.26 | ₩35,268 | ₩35,375 | ₩35,041 | ₩35,041 | -0.64% | 402.4만 |
|---|
| 2026.05.22 | ₩34,854 | ₩35,175 | ₩34,627 | ₩34,707 | -0.42% | 618.4만 |
|---|
| 2026.05.21 | ₩34,092 | ₩34,720 | ₩33,799 | ₩34,587 | +1.45% | 1294.6만 |
|---|
| 2026.05.20 | ₩34,012 | ₩34,453 | ₩33,705 | ₩34,306 | +0.86% | 889.9만 |
|---|
| 2026.05.19 | ₩34,119 | ₩34,159 | ₩33,625 | ₩33,732 | -1.14% | 955.8만 |
|---|
| 2026.05.18 | ₩34,894 | ₩35,094 | ₩34,426 | ₩34,547 | -1.00% | 562.9만 |
|---|
| 2026.05.15 | ₩34,707 | ₩34,814 | ₩34,520 | ₩34,800 | +0.27% | 396.2만 |
|---|
| 2026.05.14 | ₩34,573 | ₩35,094 | ₩34,573 | ₩34,974 | +1.16% | 436.5만 |
|---|
| 2026.05.13 | ₩34,239 | ₩34,640 | ₩34,226 | ₩34,306 | +0.20% | 810.2만 |
|---|
| 2026.05.12 | ₩34,520 | ₩34,520 | ₩34,106 | ₩34,440 | -0.23% | 1289.6만 |
|---|
| 2026.05.11 | ₩35,268 | ₩35,348 | ₩34,827 | ₩34,867 | -1.14% | 639.6만 |
|---|
| 2026.05.08 | ₩35,789 | ₩35,963 | ₩35,255 | ₩35,388 | -1.12% | 493.1만 |
|---|
| 2026.05.07 | ₩35,829 | ₩35,936 | ₩35,655 | ₩35,722 | -0.30% | 722.8만 |
|---|
| 2026.05.06 | ₩35,802 | ₩36,096 | ₩35,642 | ₩35,736 | -0.19% | 1269.4만 |
|---|
| 2026.05.05 | ₩34,894 | ₩34,894 | ₩34,667 | ₩34,760 | -0.38% | 688.9만 |
|---|
| 2026.05.04 | ₩35,134 | ₩35,495 | ₩34,867 | ₩34,921 | -0.61% | 734.4만 |
|---|
| 2026.05.01 | ₩35,642 | ₩35,736 | ₩35,281 | ₩35,295 | -0.97% | 371.2만 |
|---|
| 2026.04.30 | ₩35,281 | ₩35,736 | ₩35,281 | ₩35,522 | +0.68% | 610.4만 |
|---|
| 2026.04.29 | ₩35,883 | ₩35,896 | ₩35,415 | ₩35,482 | -1.12% | 768.9만 |
|---|
| 2026.04.28 | ₩36,257 | ₩36,444 | ₩35,883 | ₩35,949 | -0.85% | 742.7만 |
|---|
| 2026.04.27 | ₩36,644 | ₩36,925 | ₩36,644 | ₩36,791 | +0.40% | 671만 |
|---|
| 2026.04.24 | ₩37,339 | ₩37,379 | ₩36,818 | ₩36,871 | -1.25% | 981.2만 |
|---|
| 2026.04.23 | ₩37,820 | ₩37,913 | ₩37,232 | ₩37,472 | -0.92% | 852만 |
|---|
| 2026.04.22 | ₩37,953 | ₩38,247 | ₩37,820 | ₩37,953 | 0.00% | 787.1만 |
|---|
| 2026.04.21 | ₩38,968 | ₩39,156 | ₩38,220 | ₩38,301 | -1.71% | 827.3만 |
|---|
| 2026.04.20 | ₩38,354 | ₩38,888 | ₩38,327 | ₩38,407 | +0.14% | 610.8만 |
|---|
| 2026.04.17 | ₩38,755 | ₩39,276 | ₩33,665 | ₩38,474 | -0.72% | 918.8만 |
|---|
| 2026.04.16 | ₩38,180 | ₩38,314 | ₩37,886 | ₩37,913 | -0.70% | 743.4만 |
|---|
| 2026.04.15 | ₩37,900 | ₩38,140 | ₩37,739 | ₩38,020 | +0.32% | 805.5만 |
|---|
| 2026.04.14 | ₩37,486 | ₩37,846 | ₩37,352 | ₩37,793 | +0.82% | 810만 |
|---|
| 2026.04.13 | ₩37,512 | ₩37,753 | ₩37,232 | ₩37,459 | -0.14% | 677.3만 |
|---|
| 2026.04.10 | ₩37,339 | ₩37,566 | ₩37,031 | ₩37,045 | -0.79% | 443.6만 |
|---|
| 2026.04.09 | ₩36,203 | ₩36,831 | ₩36,029 | ₩36,697 | +1.37% | 605.7만 |
|---|
| 2026.04.08 | ₩37,178 | ₩37,299 | ₩36,684 | ₩36,751 | -1.15% | 722.3만 |
|---|
| 2026.04.07 | ₩35,375 | ₩35,375 | ₩34,680 | ₩34,720 | -1.85% | 438.3만 |
|---|
| 2026.04.06 | ₩34,320 | ₩34,894 | ₩34,320 | ₩34,814 | +1.44% | 586만 |
|---|
| 2026.04.02 | ₩34,012 | ₩34,587 | ₩33,852 | ₩34,213 | +0.59% | 542.8만 |
|---|
| 2026.04.01 | ₩34,560 | ₩34,613 | ₩34,199 | ₩34,360 | -0.58% | 522.2만 |
|---|
| 2026.03.31 | ₩34,052 | ₩34,640 | ₩33,799 | ₩34,600 | +1.61% | 650.2만 |
|---|
| 2026.03.30 | ₩33,531 | ₩33,972 | ₩33,505 | ₩33,665 | +0.40% | 645.3만 |
|---|
| 2026.03.27 | ₩34,507 | ₩34,547 | ₩33,772 | ₩33,799 | -2.05% | 504.9만 |
|---|
| 2026.03.26 | ₩34,734 | ₩35,081 | ₩34,600 | ₩34,640 | -0.27% | 343.5만 |
|---|
| 2026.03.25 | ₩35,682 | ₩35,709 | ₩35,054 | ₩35,134 | -1.54% | 693.1만 |
|---|
| 2026.03.24 | ₩34,881 | ₩35,268 | ₩34,720 | ₩34,774 | -0.31% | 872.7만 |
|---|
| 2026.03.23 | ₩35,335 | ₩35,776 | ₩35,068 | ₩35,335 | 0.00% | 786.2만 |
|---|
| 2026.03.20 | ₩35,375 | ₩35,522 | ₩34,800 | ₩34,841 | -1.51% | 634.1만 |
|---|
| 2026.03.19 | ₩35,148 | ₩36,043 | ₩35,148 | ₩35,883 | +2.09% | 757.8만 |
|---|
| 2026.03.18 | ₩36,444 | ₩36,537 | ₩35,415 | ₩35,468 | -2.68% | 928만 |
|---|
| 2026.03.17 | ₩37,031 | ₩37,031 | ₩36,524 | ₩36,631 | -1.08% | 1029.8만 |
|---|
| 2026.03.16 | ₩36,323 | ₩36,751 | ₩36,176 | ₩36,564 | +0.66% | 532.2만 |
|---|
| 2026.03.13 | ₩36,043 | ₩36,123 | ₩35,508 | ₩35,508 | -1.48% | 663.3만 |
|---|
| 2026.03.12 | ₩36,096 | ₩36,283 | ₩35,829 | ₩35,829 | -0.74% | 865.3만 |
|---|
| 2026.03.11 | ₩37,098 | ₩37,486 | ₩36,190 | ₩36,444 | -1.76% | 1017.2만 |
|---|
| 2026.03.10 | ₩37,739 | ₩38,033 | ₩37,459 | ₩37,472 | -0.71% | 538.8만 |
|---|
| 2026.03.09 | ₩36,871 | ₩37,472 | ₩36,497 | ₩37,432 | +1.52% | 575.8만 |
|---|
| 2026.03.06 | ₩37,793 | ₩38,007 | ₩37,472 | ₩37,673 | -0.32% | 559.8만 |
|---|
| 2026.03.05 | ₩39,276 | ₩39,356 | ₩38,247 | ₩38,434 | -2.14% | 1029.4만 |
|---|
| 2026.03.04 | ₩39,530 | ₩39,610 | ₩39,262 | ₩39,476 | -0.14% | 393.3만 |
|---|
| 2026.03.03 | ₩39,436 | ₩39,650 | ₩38,808 | ₩39,543 | +0.27% | 551.6만 |
|---|
| 2026.03.02 | ₩39,877 | ₩40,438 | ₩39,823 | ₩40,371 | +1.24% | 422.5만 |
|---|
| 2026.02.27 | ₩40,625 | ₩40,772 | ₩40,478 | ₩40,759 | +0.33% | 366.3만 |
|---|
| 2026.02.26 | ₩41,266 | ₩41,413 | ₩40,959 | ₩41,079 | -0.45% | 340.5만 |
|---|
| 2026.02.25 | ₩41,240 | ₩41,707 | ₩41,240 | ₩41,346 | +0.26% | 316.7만 |
|---|
| 2026.02.24 | ₩40,772 | ₩41,079 | ₩40,411 | ₩41,066 | +0.72% | 357.3만 |
|---|
| 2026.02.23 | ₩41,213 | ₩41,467 | ₩40,879 | ₩40,879 | -0.81% | 423만 |
|---|
| 2026.02.20 | ₩40,799 | ₩41,587 | ₩40,625 | ₩41,306 | +1.24% | 675.7만 |
|---|
| 2026.02.19 | ₩40,665 | ₩40,692 | ₩40,438 | ₩40,665 | 0.00% | 343만 |
|---|
| 2026.02.18 | ₩41,213 | ₩41,520 | ₩41,213 | ₩41,306 | +0.23% | 310.8만 |
|---|
| 2026.02.17 | ₩41,453 | ₩41,627 | ₩41,266 | ₩41,320 | -0.32% | 293.3만 |
|---|
| 2026.02.13 | ₩41,560 | ₩41,640 | ₩40,772 | ₩40,906 | -1.58% | 539.3만 |
|---|
| 2026.02.12 | ₩42,081 | ₩42,322 | ₩41,747 | ₩41,761 | -0.76% | 538.3만 |
|---|
| 2026.02.11 | ₩41,427 | ₩41,720 | ₩41,373 | ₩41,574 | +0.35% | 606.3만 |
|---|
| 2026.02.10 | ₩41,240 | ₩41,841 | ₩41,226 | ₩41,614 | +0.91% | 502.4만 |
|---|
| 2026.02.09 | ₩40,932 | ₩41,199 | ₩40,705 | ₩41,066 | +0.33% | 386.8만 |
|---|
| 2026.02.06 | ₩41,360 | ₩41,694 | ₩41,320 | ₩41,654 | +0.71% | 403만 |
|---|
| 2026.02.05 | ₩41,053 | ₩41,386 | ₩40,839 | ₩41,253 | +0.49% | 614.2만 |
|---|
| 2026.02.04 | ₩41,280 | ₩41,533 | ₩41,199 | ₩41,306 | +0.06% | 713.1만 |
|---|
| 2026.02.03 | ₩41,079 | ₩41,667 | ₩40,692 | ₩40,692 | -0.94% | 918.2만 |
|---|
| 2026.02.02 | ₩39,049 | ₩41,119 | ₩38,942 | ₩41,079 | +5.20% | 1275.2만 |
|---|
| 2026.01.30 | ₩39,409 | ₩39,409 | ₩38,928 | ₩39,129 | -0.71% | 468.6만 |
|---|
| 2026.01.29 | ₩39,823 | ₩39,904 | ₩39,556 | ₩39,770 | -0.13% | 892.2만 |
|---|
| 2026.01.28 | ₩39,610 | ₩39,610 | ₩39,196 | ₩39,516 | -0.24% | 1044.5만 |
|---|
| 2026.01.27 | ₩39,302 | ₩39,823 | ₩39,302 | ₩39,743 | +1.12% | 650.7만 |
|---|
| 2026.01.26 | ₩39,009 | ₩39,209 | ₩38,862 | ₩39,009 | 0.00% | 592.4만 |
|---|
| 2026.01.23 | ₩38,822 | ₩38,995 | ₩38,501 | ₩38,942 | +0.31% | 590.1만 |
|---|
| 2026.01.22 | ₩38,955 | ₩39,156 | ₩38,741 | ₩38,955 | 0.00% | 708.6만 |
|---|
| 2026.01.21 | ₩39,009 | ₩39,196 | ₩38,728 | ₩39,142 | +0.34% | 1441.4만 |
|---|
| 2026.01.20 | ₩40,011 | ₩40,144 | ₩38,848 | ₩39,409 | -1.50% | 2333.7만 |
|---|
| 2026.01.16 | ₩41,039 | ₩41,614 | ₩40,986 | ₩41,240 | +0.49% | 637.8만 |
|---|
| 2026.01.15 | ₩41,386 | ₩41,547 | ₩41,039 | ₩41,173 | -0.52% | 829.4만 |
|---|
| 2026.01.14 | ₩41,747 | ₩41,747 | ₩41,440 | ₩41,507 | -0.58% | 648.6만 |
|---|
| 2026.01.13 | ₩42,068 | ₩42,215 | ₩41,627 | ₩41,707 | -0.86% | 893.7만 |
|---|
| 2026.01.12 | ₩41,453 | ₩41,761 | ₩41,253 | ₩41,680 | +0.55% | 627.1만 |
|---|
| 2026.01.09 | ₩41,173 | ₩41,333 | ₩40,879 | ₩40,959 | -0.52% | 691.2만 |
|---|
| 2026.01.08 | ₩42,135 | ₩42,455 | ₩41,814 | ₩41,841 | -0.70% | 1014만 |
|---|
| 2026.01.07 | ₩42,041 | ₩42,255 | ₩41,867 | ₩41,921 | -0.29% | 674.1만 |
|---|
| 2026.01.06 | ₩41,547 | ₩41,694 | ₩41,199 | ₩41,240 | -0.74% | 687.3만 |
|---|
| 2026.01.05 | ₩40,184 | ₩40,532 | ₩40,144 | ₩40,184 | 0.00% | 747만 |
|---|
| 2026.01.02 | ₩39,810 | ₩40,064 | ₩39,596 | ₩40,064 | +0.64% | 380.4만 |
|---|
| 2025.12.31 | ₩39,957 | ₩39,957 | ₩39,743 | ₩39,810 | -0.37% | 250.9만 |
|---|
| 2025.12.30 | ₩39,850 | ₩39,917 | ₩39,783 | ₩39,877 | +0.07% | 314.8만 |
|---|
| 2025.12.29 | ₩39,904 | ₩39,904 | ₩39,690 | ₩39,850 | -0.13% | 482.4만 |
|---|
| 2025.12.26 | ₩40,091 | ₩40,144 | ₩39,944 | ₩40,144 | +0.13% | 214.1만 |
|---|
| 2025.12.24 | ₩40,171 | ₩40,264 | ₩40,037 | ₩40,117 | -0.13% | 244.6만 |
|---|
| 2025.12.23 | ₩40,211 | ₩40,278 | ₩40,104 | ₩40,278 | +0.17% | 488.5만 |
|---|
| 2025.12.22 | ₩40,291 | ₩40,344 | ₩40,037 | ₩40,064 | -0.56% | 526.9만 |
|---|
| 2025.12.19 | ₩39,944 | ₩40,331 | ₩39,917 | ₩39,970 | +0.07% | 1207.4만 |
|---|
| 2025.12.18 | ₩39,770 | ₩40,131 | ₩39,610 | ₩39,663 | -0.27% | 984.1만 |
|---|
| 2025.12.17 | ₩39,810 | ₩39,877 | ₩39,489 | ₩39,596 | -0.54% | 687.5만 |
|---|
| 2025.12.16 | ₩40,211 | ₩40,344 | ₩39,636 | ₩39,677 | -1.33% | 574.3만 |
|---|
| 2025.12.15 | ₩40,251 | ₩40,465 | ₩40,184 | ₩40,385 | +0.33% | 443.5만 |
|---|
| 2025.12.12 | ₩40,478 | ₩40,545 | ₩40,224 | ₩40,398 | -0.20% | 698.1만 |
|---|
| 2025.12.11 | ₩40,318 | ₩40,572 | ₩40,304 | ₩40,344 | +0.07% | 670만 |
|---|
| 2025.12.10 | ₩40,438 | ₩40,532 | ₩40,238 | ₩40,532 | +0.23% | 501만 |
|---|
| 2025.12.09 | ₩40,705 | ₩40,839 | ₩40,532 | ₩40,572 | -0.33% | 446.2만 |
|---|
| 2025.12.08 | ₩40,959 | ₩40,959 | ₩40,425 | ₩40,558 | -0.98% | 572.2만 |
|---|
| 2025.12.05 | ₩41,213 | ₩41,226 | ₩40,932 | ₩40,999 | -0.52% | 375.3만 |
|---|
| 2025.12.04 | ₩41,026 | ₩41,253 | ₩40,759 | ₩41,012 | -0.03% | 300.9만 |
|---|
| 2025.12.03 | ₩41,146 | ₩41,360 | ₩41,012 | ₩41,026 | -0.29% | 448.3만 |
|---|
| 2025.12.02 | ₩40,879 | ₩40,919 | ₩40,638 | ₩40,879 | 0.00% | 423.6만 |
|---|
| 2025.12.01 | ₩41,640 | ₩41,640 | ₩40,799 | ₩40,852 | -1.89% | 633.9만 |
|---|
| 2025.11.28 | ₩41,440 | ₩41,974 | ₩41,440 | ₩41,720 | +0.68% | 274.7만 |
|---|
| 2025.11.26 | ₩41,333 | ₩41,480 | ₩41,146 | ₩41,427 | +0.23% | 375.9만 |
|---|
| 2025.11.25 | ₩40,665 | ₩41,079 | ₩40,505 | ₩40,906 | +0.59% | 440.1만 |
|---|
| 2025.11.24 | ₩41,093 | ₩41,133 | ₩40,732 | ₩40,825 | -0.65% | 395.1만 |
|---|
| 2025.11.21 | ₩40,919 | ₩41,293 | ₩40,799 | ₩41,213 | +0.72% | 508.2만 |
|---|
| 2025.11.20 | ₩41,533 | ₩41,640 | ₩41,373 | ₩41,440 | -0.23% | 309.9만 |
|---|
| 2025.11.19 | ₩41,747 | ₩41,841 | ₩41,507 | ₩41,587 | -0.38% | 318.4만 |
|---|
| 2025.11.18 | ₩41,360 | ₩41,801 | ₩41,079 | ₩41,720 | +0.87% | 491.8만 |
|---|
| 2025.11.17 | ₩41,493 | ₩42,041 | ₩41,440 | ₩41,507 | +0.03% | 570.7만 |
|---|
| 2025.11.14 | ₩40,959 | ₩41,667 | ₩40,959 | ₩41,614 | +1.60% | 371.6만 |
|---|
| 2025.11.13 | ₩41,467 | ₩41,600 | ₩41,373 | ₩41,373 | -0.23% | 502.1만 |
|---|
| 2025.11.12 | ₩40,972 | ₩40,972 | ₩40,745 | ₩40,799 | -0.42% | 300.2만 |
|---|
| 2025.11.11 | ₩40,678 | ₩41,106 | ₩40,612 | ₩41,106 | +1.05% | 463.6만 |
|---|
| 2025.11.10 | ₩40,451 | ₩40,558 | ₩40,238 | ₩40,545 | +0.23% | 423.4만 |
|---|
| 2025.11.07 | ₩40,625 | ₩40,625 | ₩40,131 | ₩40,385 | -0.59% | 457.9만 |
|---|
| 2025.11.06 | ₩40,051 | ₩40,091 | ₩39,623 | ₩39,904 | -0.37% | 752.4만 |
|---|
| 2025.11.05 | ₩40,598 | ₩40,772 | ₩40,465 | ₩40,572 | -0.07% | 333.6만 |
|---|
| 2025.11.04 | ₩40,411 | ₩40,745 | ₩40,344 | ₩40,625 | +0.53% | 433.7만 |
|---|
| 2025.11.03 | ₩40,772 | ₩40,906 | ₩40,465 | ₩40,719 | -0.13% | 488.7만 |
|---|
| 2025.10.31 | ₩40,478 | ₩40,518 | ₩40,144 | ₩40,478 | 0.00% | 703.8만 |
|---|
| 2025.10.30 | ₩41,186 | ₩41,293 | ₩41,012 | ₩41,053 | -0.32% | 520.3만 |
|---|
| 2025.10.29 | ₩41,413 | ₩41,547 | ₩41,266 | ₩41,440 | +0.06% | 320.2만 |
|---|
| 2025.10.28 | ₩41,346 | ₩41,386 | ₩41,026 | ₩41,280 | -0.16% | 424.6만 |
|---|
| 2025.10.27 | ₩41,707 | ₩41,894 | ₩41,480 | ₩41,587 | -0.29% | 395.7만 |
|---|
| 2025.10.24 | ₩41,747 | ₩41,867 | ₩41,614 | ₩41,747 | 0.00% | 328.4만 |
|---|
| 2025.10.23 | ₩41,547 | ₩41,894 | ₩41,413 | ₩41,600 | +0.13% | 415.5만 |
|---|
| 2025.10.22 | ₩41,841 | ₩42,549 | ₩41,841 | ₩42,455 | +1.47% | 412.1만 |
|---|
| 2025.10.21 | ₩41,413 | ₩41,841 | ₩41,413 | ₩41,734 | +0.77% | 370.6만 |
|---|
| 2025.10.20 | ₩42,014 | ₩42,175 | ₩41,240 | ₩41,413 | -1.43% | 986.7만 |
|---|
| 2025.10.17 | ₩43,297 | ₩44,125 | ₩43,137 | ₩44,005 | +1.64% | 1022.6만 |
|---|
| 2025.10.16 | ₩43,003 | ₩43,203 | ₩42,589 | ₩42,589 | -0.96% | 543만 |
|---|
| 2025.10.15 | ₩42,161 | ₩42,709 | ₩42,161 | ₩42,642 | +1.14% | 399.5만 |
|---|
| 2025.10.14 | ₩41,587 | ₩41,867 | ₩41,560 | ₩41,867 | +0.67% | 279.2만 |
|---|
| 2025.10.13 | ₩41,467 | ₩41,707 | ₩41,440 | ₩41,614 | +0.35% | 387.3만 |
|---|
| 2025.10.10 | ₩41,547 | ₩42,054 | ₩41,413 | ₩41,533 | -0.03% | 314만 |
|---|