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 | ₩37,373 | ₩37,573 | ₩37,199 | ₩37,226 | -0.39% | 390.7만 |
| 2026.10.08 | ₩36,999 | ₩37,360 | ₩36,732 | ₩37,240 | +0.65% | 636만 |
| 2026.10.07 | ₩37,346 | ₩37,413 | ₩37,039 | ₩37,186 | -0.43% | 438만 |
| 2026.10.06 | ₩37,186 | ₩37,520 | ₩37,146 | ₩37,400 | +0.57% | 336.4만 |
| 2026.10.05 | ₩37,053 | ₩37,159 | ₩36,826 | ₩37,039 | -0.04% | 250.7만 |
| 2026.10.02 | ₩36,799 | ₩36,799 | ₩36,332 | ₩36,626 | -0.47% | 416.8만 |
| 2026.10.01 | ₩36,599 | ₩37,053 | ₩36,359 | ₩36,719 | +0.33% | 452.5만 |
| 2026.09.30 | ₩36,706 | ₩36,919 | ₩36,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,772 |
| +0.18% |
| 494.7만 |
| 2026.09.29 | ₩36,305 | ₩36,452 | ₩36,172 | ₩36,372 | +0.18% | 386만 |
|---|
| 2026.09.28 | ₩36,425 | ₩36,719 | ₩36,132 | ₩36,439 | +0.04% | 536.7만 |
|---|
| 2026.09.25 | ₩37,293 | ₩37,320 | ₩36,906 | ₩37,266 | -0.07% | 684.8만 |
|---|
| 2026.09.24 | ₩37,266 | ₩37,400 | ₩37,119 | ₩37,213 | -0.14% | 431.5만 |
|---|
| 2026.09.23 | ₩37,173 | ₩37,400 | ₩37,039 | ₩37,253 | +0.22% | 683.7만 |
|---|
| 2026.09.22 | ₩37,613 | ₩37,787 | ₩37,186 | ₩37,426 | -0.50% | 535.2만 |
|---|
| 2026.09.21 | ₩37,667 | ₩37,867 | ₩37,573 | ₩37,800 | +0.35% | 295.8만 |
|---|
| 2026.09.18 | ₩37,320 | ₩37,573 | ₩37,306 | ₩37,573 | +0.68% | 421.6만 |
|---|
| 2026.09.17 | ₩37,720 | ₩38,014 | ₩37,453 | ₩37,613 | -0.28% | 392.1만 |
|---|
| 2026.09.16 | ₩38,094 | ₩38,241 | ₩37,453 | ₩37,573 | -1.37% | 365.1만 |
|---|
| 2026.09.15 | ₩37,827 | ₩38,107 | ₩37,720 | ₩37,907 | +0.21% | 472.8만 |
|---|
| 2026.09.14 | ₩39,122 | ₩39,295 | ₩38,815 | ₩39,055 | -0.17% | 373.9만 |
|---|
| 2026.09.11 | ₩39,055 | ₩39,856 | ₩38,668 | ₩39,228 | +0.44% | 320.8만 |
|---|
| 2026.09.10 | ₩38,454 | ₩38,761 | ₩38,387 | ₩38,508 | +0.14% | 482.7만 |
|---|
| 2026.09.09 | ₩38,921 | ₩38,975 | ₩38,601 | ₩38,734 | -0.48% | 420.7만 |
|---|
| 2026.09.08 | ₩40,136 | ₩40,163 | ₩39,268 | ₩39,415 | -1.80% | 660.1만 |
|---|
| 2026.09.04 | ₩40,349 | ₩40,550 | ₩40,269 | ₩40,443 | +0.23% | 331만 |
|---|
| 2026.09.03 | ₩40,937 | ₩40,937 | ₩40,523 | ₩40,737 | -0.49% | 529.6만 |
|---|
| 2026.09.02 | ₩40,390 | ₩40,830 | ₩40,349 | ₩40,817 | +1.06% | 422.5만 |
|---|
| 2026.09.01 | ₩40,189 | ₩40,563 | ₩40,136 | ₩40,296 | +0.27% | 388.1만 |
|---|
| 2026.08.31 | ₩40,536 | ₩40,777 | ₩40,470 | ₩40,523 | -0.03% | 328.7만 |
|---|
| 2026.08.28 | ₩39,949 | ₩40,123 | ₩39,869 | ₩39,882 | -0.17% | 532만 |
|---|
| 2026.08.27 | ₩40,403 | ₩40,590 | ₩39,762 | ₩39,856 | -1.35% | 512.4만 |
|---|
| 2026.08.26 | ₩40,576 | ₩40,910 | ₩40,203 | ₩40,243 | -0.82% | 970.6만 |
|---|
| 2026.08.25 | ₩39,776 | ₩40,723 | ₩39,669 | ₩40,563 | +1.98% | 1526.9만 |
|---|
| 2026.08.24 | ₩39,509 | ₩39,682 | ₩39,095 | ₩39,562 | +0.14% | 379.9만 |
|---|
| 2026.08.21 | ₩40,043 | ₩40,203 | ₩39,842 | ₩39,922 | -0.30% | 308.1만 |
|---|
| 2026.08.20 | ₩39,415 | ₩39,736 | ₩39,295 | ₩39,602 | +0.47% | 392.1만 |
|---|
| 2026.08.19 | ₩39,108 | ₩39,549 | ₩39,041 | ₩39,295 | +0.48% | 384.5만 |
|---|
| 2026.08.18 | ₩39,322 | ₩39,602 | ₩39,268 | ₩39,549 | +0.58% | 302.8만 |
|---|
| 2026.08.17 | ₩39,482 | ₩39,629 | ₩39,202 | ₩39,242 | -0.61% | 481만 |
|---|
| 2026.08.14 | ₩39,522 | ₩39,736 | ₩39,522 | ₩39,695 | +0.44% | 505.2만 |
|---|
| 2026.08.13 | ₩40,243 | ₩40,243 | ₩39,268 | ₩39,348 | -2.22% | 278.7만 |
|---|
| 2026.08.12 | ₩39,989 | ₩40,002 | ₩39,682 | ₩39,829 | -0.40% | 458.9만 |
|---|
| 2026.08.11 | ₩40,256 | ₩40,456 | ₩39,869 | ₩39,869 | -0.96% | 281.9만 |
|---|
| 2026.08.10 | ₩39,962 | ₩40,283 | ₩39,762 | ₩40,149 | +0.47% | 346.7만 |
|---|
| 2026.08.07 | ₩40,403 | ₩40,443 | ₩40,029 | ₩40,336 | -0.17% | 550.6만 |
|---|
| 2026.08.06 | ₩40,710 | ₩40,937 | ₩40,576 | ₩40,683 | -0.07% | 383.3만 |
|---|
| 2026.08.05 | ₩40,630 | ₩40,710 | ₩40,456 | ₩40,576 | -0.13% | 659.2만 |
|---|
| 2026.08.04 | ₩40,470 | ₩40,563 | ₩40,256 | ₩40,483 | +0.03% | 609.3만 |
|---|
| 2026.08.03 | ₩40,443 | ₩40,737 | ₩40,123 | ₩40,390 | -0.13% | 419.3만 |
|---|
| 2026.07.31 | ₩40,149 | ₩40,296 | ₩39,936 | ₩40,029 | -0.30% | 771.5만 |
|---|
| 2026.07.30 | ₩40,096 | ₩40,390 | ₩39,922 | ₩40,390 | +0.73% | 565.1만 |
|---|
| 2026.07.29 | ₩39,989 | ₩40,216 | ₩39,682 | ₩39,722 | -0.67% | 1466만 |
|---|
| 2026.07.28 | ₩39,695 | ₩40,603 | ₩39,482 | ₩40,390 | +1.75% | 859.9만 |
|---|
| 2026.07.27 | ₩40,043 | ₩40,243 | ₩39,722 | ₩39,896 | -0.37% | 366.5만 |
|---|
| 2026.07.24 | ₩39,228 | ₩39,575 | ₩39,228 | ₩39,388 | +0.41% | 302만 |
|---|
| 2026.07.23 | ₩38,908 | ₩39,055 | ₩38,761 | ₩39,028 | +0.31% | 362.1만 |
|---|
| 2026.07.22 | ₩39,776 | ₩39,776 | ₩39,162 | ₩39,308 | -1.17% | 578.8만 |
|---|
| 2026.07.21 | ₩40,016 | ₩40,510 | ₩39,869 | ₩40,109 | +0.23% | 831만 |
|---|
| 2026.07.20 | ₩39,789 | ₩40,470 | ₩39,202 | ₩39,722 | -0.17% | 1252.4만 |
|---|
| 2026.07.17 | ₩39,816 | ₩40,083 | ₩39,469 | ₩39,722 | -0.23% | 698.2만 |
|---|
| 2026.07.16 | ₩39,202 | ₩39,522 | ₩39,055 | ₩39,469 | +0.68% | 728.5만 |
|---|
| 2026.07.15 | ₩38,988 | ₩39,482 | ₩38,975 | ₩39,242 | +0.65% | 556.3만 |
|---|
| 2026.07.14 | ₩39,455 | ₩39,455 | ₩38,614 | ₩38,708 | -1.89% | 425.1만 |
|---|
| 2026.07.13 | ₩38,961 | ₩39,322 | ₩38,948 | ₩39,055 | +0.24% | 444만 |
|---|
| 2026.07.10 | ₩39,122 | ₩39,175 | ₩38,521 | ₩38,708 | -1.06% | 1162.7만 |
|---|
| 2026.07.09 | ₩38,681 | ₩38,935 | ₩38,561 | ₩38,868 | +0.48% | 904.3만 |
|---|
| 2026.07.08 | ₩38,828 | ₩38,948 | ₩38,481 | ₩38,508 | -0.83% | 899.5만 |
|---|
| 2026.07.07 | ₩39,789 | ₩40,176 | ₩39,482 | ₩39,629 | -0.40% | 820.1만 |
|---|
| 2026.07.06 | ₩39,789 | ₩40,349 | ₩39,749 | ₩40,149 | +0.91% | 1362.3만 |
|---|
| 2026.07.02 | ₩39,362 | ₩39,388 | ₩39,001 | ₩39,362 | 0.00% | 511만 |
|---|
| 2026.07.01 | ₩38,441 | ₩38,921 | ₩38,427 | ₩38,668 | +0.59% | 1218.1만 |
|---|
| 2026.06.30 | ₩38,961 | ₩39,122 | ₩38,681 | ₩38,748 | -0.55% | 567.8만 |
|---|
| 2026.06.29 | ₩39,242 | ₩39,242 | ₩39,001 | ₩39,188 | -0.14% | 468.9만 |
|---|
| 2026.06.26 | ₩38,788 | ₩39,509 | ₩38,788 | ₩39,442 | +1.69% | 547.5만 |
|---|
| 2026.06.25 | ₩38,988 | ₩39,308 | ₩38,788 | ₩38,895 | -0.24% | 713.4만 |
|---|
| 2026.06.24 | ₩38,454 | ₩38,841 | ₩38,401 | ₩38,708 | +0.66% | 753.3만 |
|---|
| 2026.06.23 | ₩37,240 | ₩37,880 | ₩37,106 | ₩37,800 | +1.51% | 736.8만 |
|---|
| 2026.06.22 | ₩37,573 | ₩38,254 | ₩37,453 | ₩38,080 | +1.35% | 1088.1만 |
|---|
| 2026.06.18 | ₩37,653 | ₩37,773 | ₩37,253 | ₩37,293 | -0.96% | 710.5만 |
|---|
| 2026.06.17 | ₩37,547 | ₩37,707 | ₩37,133 | ₩37,226 | -0.85% | 592.4만 |
|---|
| 2026.06.16 | ₩37,440 | ₩37,773 | ₩37,346 | ₩37,533 | +0.25% | 674.5만 |
|---|
| 2026.06.15 | ₩37,266 | ₩37,587 | ₩37,093 | ₩37,119 | -0.39% | 602.6만 |
|---|
| 2026.06.12 | ₩37,360 | ₩37,573 | ₩36,946 | ₩37,093 | -0.71% | 813.6만 |
|---|
| 2026.06.11 | ₩36,238 | ₩36,719 | ₩36,145 | ₩36,652 | +1.14% | 950.4만 |
|---|
| 2026.06.10 | ₩35,624 | ₩35,931 | ₩35,504 | ₩35,731 | +0.30% | 789.6만 |
|---|
| 2026.06.09 | ₩35,584 | ₩35,584 | ₩34,837 | ₩35,091 | -1.39% | 1208.6만 |
|---|
| 2026.06.08 | ₩34,517 | ₩34,784 | ₩34,196 | ₩34,303 | -0.62% | 760.1만 |
|---|
| 2026.06.05 | ₩34,890 | ₩35,077 | ₩34,530 | ₩34,637 | -0.73% | 751.3만 |
|---|
| 2026.06.04 | ₩34,690 | ₩35,091 | ₩34,637 | ₩34,824 | +0.38% | 657.5만 |
|---|
| 2026.06.03 | ₩34,103 | ₩34,517 | ₩33,983 | ₩34,036 | -0.20% | 760.2만 |
|---|
| 2026.06.02 | ₩34,303 | ₩34,303 | ₩33,716 | ₩33,742 | -1.63% | 726.2만 |
|---|
| 2026.06.01 | ₩34,463 | ₩34,810 | ₩34,303 | ₩34,370 | -0.27% | 729.7만 |
|---|
| 2026.05.29 | ₩35,237 | ₩35,358 | ₩34,904 | ₩35,010 | -0.64% | 815.3만 |
|---|
| 2026.05.28 | ₩34,623 | ₩35,104 | ₩34,303 | ₩34,930 | +0.89% | 459.8만 |
|---|
| 2026.05.27 | ₩35,304 | ₩35,344 | ₩34,904 | ₩34,904 | -1.13% | 534만 |
|---|
| 2026.05.26 | ₩35,237 | ₩35,344 | ₩35,010 | ₩35,010 | -0.64% | 402.4만 |
|---|
| 2026.05.22 | ₩34,824 | ₩35,144 | ₩34,597 | ₩34,677 | -0.42% | 618.4만 |
|---|
| 2026.05.21 | ₩34,063 | ₩34,690 | ₩33,769 | ₩34,557 | +1.45% | 1294.6만 |
|---|
| 2026.05.20 | ₩33,983 | ₩34,423 | ₩33,676 | ₩34,276 | +0.86% | 889.9만 |
|---|
| 2026.05.19 | ₩34,090 | ₩34,130 | ₩33,596 | ₩33,702 | -1.14% | 955.8만 |
|---|
| 2026.05.18 | ₩34,864 | ₩35,064 | ₩34,397 | ₩34,517 | -1.00% | 562.9만 |
|---|
| 2026.05.15 | ₩34,677 | ₩34,784 | ₩34,490 | ₩34,770 | +0.27% | 396.2만 |
|---|
| 2026.05.14 | ₩34,543 | ₩35,064 | ₩34,543 | ₩34,944 | +1.16% | 436.5만 |
|---|
| 2026.05.13 | ₩34,210 | ₩34,610 | ₩34,196 | ₩34,276 | +0.20% | 810.2만 |
|---|
| 2026.05.12 | ₩34,490 | ₩34,490 | ₩34,076 | ₩34,410 | -0.23% | 1289.6만 |
|---|
| 2026.05.11 | ₩35,237 | ₩35,317 | ₩34,797 | ₩34,837 | -1.14% | 639.6만 |
|---|
| 2026.05.08 | ₩35,758 | ₩35,931 | ₩35,224 | ₩35,358 | -1.12% | 493.1만 |
|---|
| 2026.05.07 | ₩35,798 | ₩35,905 | ₩35,624 | ₩35,691 | -0.30% | 722.8만 |
|---|
| 2026.05.06 | ₩35,771 | ₩36,065 | ₩35,611 | ₩35,705 | -0.19% | 1269.4만 |
|---|
| 2026.05.05 | ₩34,864 | ₩34,864 | ₩34,637 | ₩34,730 | -0.38% | 688.9만 |
|---|
| 2026.05.04 | ₩35,104 | ₩35,464 | ₩34,837 | ₩34,890 | -0.61% | 734.4만 |
|---|
| 2026.05.01 | ₩35,611 | ₩35,705 | ₩35,251 | ₩35,264 | -0.97% | 371.2만 |
|---|
| 2026.04.30 | ₩35,251 | ₩35,705 | ₩35,251 | ₩35,491 | +0.68% | 610.4만 |
|---|
| 2026.04.29 | ₩35,851 | ₩35,865 | ₩35,384 | ₩35,451 | -1.12% | 768.9만 |
|---|
| 2026.04.28 | ₩36,225 | ₩36,412 | ₩35,851 | ₩35,918 | -0.85% | 742.7만 |
|---|
| 2026.04.27 | ₩36,612 | ₩36,892 | ₩36,612 | ₩36,759 | +0.40% | 671만 |
|---|
| 2026.04.24 | ₩37,306 | ₩37,346 | ₩36,786 | ₩36,839 | -1.25% | 981.2만 |
|---|
| 2026.04.23 | ₩37,787 | ₩37,880 | ₩37,199 | ₩37,440 | -0.92% | 852만 |
|---|
| 2026.04.22 | ₩37,920 | ₩38,214 | ₩37,787 | ₩37,920 | 0.00% | 787.1만 |
|---|
| 2026.04.21 | ₩38,935 | ₩39,122 | ₩38,187 | ₩38,267 | -1.71% | 827.3만 |
|---|
| 2026.04.20 | ₩38,321 | ₩38,855 | ₩38,294 | ₩38,374 | +0.14% | 610.8만 |
|---|
| 2026.04.17 | ₩38,721 | ₩39,242 | ₩33,636 | ₩38,441 | -0.72% | 918.8만 |
|---|
| 2026.04.16 | ₩38,147 | ₩38,281 | ₩37,854 | ₩37,880 | -0.70% | 743.4만 |
|---|
| 2026.04.15 | ₩37,867 | ₩38,107 | ₩37,707 | ₩37,987 | +0.32% | 805.5만 |
|---|
| 2026.04.14 | ₩37,453 | ₩37,813 | ₩37,320 | ₩37,760 | +0.82% | 810만 |
|---|
| 2026.04.13 | ₩37,480 | ₩37,720 | ₩37,199 | ₩37,426 | -0.14% | 677.3만 |
|---|
| 2026.04.10 | ₩37,306 | ₩37,533 | ₩36,999 | ₩37,013 | -0.79% | 443.6만 |
|---|
| 2026.04.09 | ₩36,172 | ₩36,799 | ₩35,998 | ₩36,666 | +1.37% | 605.7만 |
|---|
| 2026.04.08 | ₩37,146 | ₩37,266 | ₩36,652 | ₩36,719 | -1.15% | 722.3만 |
|---|
| 2026.04.07 | ₩35,344 | ₩35,344 | ₩34,650 | ₩34,690 | -1.85% | 438.3만 |
|---|
| 2026.04.06 | ₩34,290 | ₩34,864 | ₩34,290 | ₩34,784 | +1.44% | 586만 |
|---|
| 2026.04.02 | ₩33,983 | ₩34,557 | ₩33,823 | ₩34,183 | +0.59% | 542.8만 |
|---|
| 2026.04.01 | ₩34,530 | ₩34,583 | ₩34,170 | ₩34,330 | -0.58% | 522.2만 |
|---|
| 2026.03.31 | ₩34,023 | ₩34,610 | ₩33,769 | ₩34,570 | +1.61% | 650.2만 |
|---|
| 2026.03.30 | ₩33,502 | ₩33,943 | ₩33,476 | ₩33,636 | +0.40% | 645.3만 |
|---|
| 2026.03.27 | ₩34,477 | ₩34,517 | ₩33,742 | ₩33,769 | -2.05% | 504.9만 |
|---|
| 2026.03.26 | ₩34,704 | ₩35,051 | ₩34,570 | ₩34,610 | -0.27% | 343.5만 |
|---|
| 2026.03.25 | ₩35,651 | ₩35,678 | ₩35,024 | ₩35,104 | -1.54% | 693.1만 |
|---|
| 2026.03.24 | ₩34,850 | ₩35,237 | ₩34,690 | ₩34,744 | -0.31% | 872.7만 |
|---|
| 2026.03.23 | ₩35,304 | ₩35,745 | ₩35,037 | ₩35,304 | 0.00% | 786.2만 |
|---|
| 2026.03.20 | ₩35,344 | ₩35,491 | ₩34,770 | ₩34,810 | -1.51% | 634.1만 |
|---|
| 2026.03.19 | ₩35,117 | ₩36,012 | ₩35,117 | ₩35,851 | +2.09% | 757.8만 |
|---|
| 2026.03.18 | ₩36,412 | ₩36,505 | ₩35,384 | ₩35,438 | -2.68% | 928만 |
|---|
| 2026.03.17 | ₩36,999 | ₩36,999 | ₩36,492 | ₩36,599 | -1.08% | 1029.8만 |
|---|
| 2026.03.16 | ₩36,292 | ₩36,719 | ₩36,145 | ₩36,532 | +0.66% | 532.2만 |
|---|
| 2026.03.13 | ₩36,012 | ₩36,092 | ₩35,478 | ₩35,478 | -1.48% | 663.3만 |
|---|
| 2026.03.12 | ₩36,065 | ₩36,252 | ₩35,798 | ₩35,798 | -0.74% | 865.3만 |
|---|
| 2026.03.11 | ₩37,066 | ₩37,453 | ₩36,158 | ₩36,412 | -1.76% | 1017.2만 |
|---|
| 2026.03.10 | ₩37,707 | ₩38,000 | ₩37,426 | ₩37,440 | -0.71% | 538.8만 |
|---|
| 2026.03.09 | ₩36,839 | ₩37,440 | ₩36,465 | ₩37,400 | +1.52% | 575.8만 |
|---|
| 2026.03.06 | ₩37,760 | ₩37,974 | ₩37,440 | ₩37,640 | -0.32% | 559.8만 |
|---|
| 2026.03.05 | ₩39,242 | ₩39,322 | ₩38,214 | ₩38,401 | -2.14% | 1029.4만 |
|---|
| 2026.03.04 | ₩39,495 | ₩39,575 | ₩39,228 | ₩39,442 | -0.14% | 393.3만 |
|---|
| 2026.03.03 | ₩39,402 | ₩39,615 | ₩38,774 | ₩39,509 | +0.27% | 551.6만 |
|---|
| 2026.03.02 | ₩39,842 | ₩40,403 | ₩39,789 | ₩40,336 | +1.24% | 422.5만 |
|---|
| 2026.02.27 | ₩40,590 | ₩40,737 | ₩40,443 | ₩40,723 | +0.33% | 366.3만 |
|---|
| 2026.02.26 | ₩41,230 | ₩41,377 | ₩40,923 | ₩41,044 | -0.45% | 340.5만 |
|---|
| 2026.02.25 | ₩41,204 | ₩41,671 | ₩41,204 | ₩41,311 | +0.26% | 316.7만 |
|---|
| 2026.02.24 | ₩40,737 | ₩41,044 | ₩40,376 | ₩41,030 | +0.72% | 357.3만 |
|---|
| 2026.02.23 | ₩41,177 | ₩41,431 | ₩40,843 | ₩40,843 | -0.81% | 423만 |
|---|
| 2026.02.20 | ₩40,763 | ₩41,551 | ₩40,590 | ₩41,270 | +1.24% | 675.7만 |
|---|
| 2026.02.19 | ₩40,630 | ₩40,656 | ₩40,403 | ₩40,630 | 0.00% | 343만 |
|---|
| 2026.02.18 | ₩41,177 | ₩41,484 | ₩41,177 | ₩41,270 | +0.23% | 310.8만 |
|---|
| 2026.02.17 | ₩41,417 | ₩41,591 | ₩41,230 | ₩41,284 | -0.32% | 293.3만 |
|---|
| 2026.02.13 | ₩41,524 | ₩41,604 | ₩40,737 | ₩40,870 | -1.58% | 539.3만 |
|---|
| 2026.02.12 | ₩42,045 | ₩42,285 | ₩41,711 | ₩41,724 | -0.76% | 538.3만 |
|---|
| 2026.02.11 | ₩41,391 | ₩41,684 | ₩41,337 | ₩41,537 | +0.35% | 606.3만 |
|---|
| 2026.02.10 | ₩41,204 | ₩41,804 | ₩41,190 | ₩41,577 | +0.91% | 502.4만 |
|---|
| 2026.02.09 | ₩40,897 | ₩41,164 | ₩40,670 | ₩41,030 | +0.33% | 386.8만 |
|---|
| 2026.02.06 | ₩41,324 | ₩41,658 | ₩41,284 | ₩41,618 | +0.71% | 403만 |
|---|
| 2026.02.05 | ₩41,017 | ₩41,351 | ₩40,803 | ₩41,217 | +0.49% | 614.2만 |
|---|
| 2026.02.04 | ₩41,244 | ₩41,497 | ₩41,164 | ₩41,270 | +0.06% | 713.1만 |
|---|
| 2026.02.03 | ₩41,044 | ₩41,631 | ₩40,656 | ₩40,656 | -0.94% | 918.2만 |
|---|
| 2026.02.02 | ₩39,015 | ₩41,084 | ₩38,908 | ₩41,044 | +5.20% | 1275.2만 |
|---|
| 2026.01.30 | ₩39,375 | ₩39,375 | ₩38,895 | ₩39,095 | -0.71% | 468.6만 |
|---|
| 2026.01.29 | ₩39,789 | ₩39,869 | ₩39,522 | ₩39,736 | -0.13% | 892.2만 |
|---|
| 2026.01.28 | ₩39,575 | ₩39,575 | ₩39,162 | ₩39,482 | -0.24% | 1044.5만 |
|---|
| 2026.01.27 | ₩39,268 | ₩39,789 | ₩39,268 | ₩39,709 | +1.12% | 650.7만 |
|---|
| 2026.01.26 | ₩38,975 | ₩39,175 | ₩38,828 | ₩38,975 | 0.00% | 592.4만 |
|---|
| 2026.01.23 | ₩38,788 | ₩38,961 | ₩38,467 | ₩38,908 | +0.31% | 590.1만 |
|---|
| 2026.01.22 | ₩38,921 | ₩39,122 | ₩38,708 | ₩38,921 | 0.00% | 708.6만 |
|---|
| 2026.01.21 | ₩38,975 | ₩39,162 | ₩38,694 | ₩39,108 | +0.34% | 1441.4만 |
|---|
| 2026.01.20 | ₩39,976 | ₩40,109 | ₩38,815 | ₩39,375 | -1.50% | 2333.7만 |
|---|
| 2026.01.16 | ₩41,004 | ₩41,577 | ₩40,950 | ₩41,204 | +0.49% | 637.8만 |
|---|
| 2026.01.15 | ₩41,351 | ₩41,511 | ₩41,004 | ₩41,137 | -0.52% | 829.4만 |
|---|
| 2026.01.14 | ₩41,711 | ₩41,711 | ₩41,404 | ₩41,471 | -0.58% | 648.6만 |
|---|
| 2026.01.13 | ₩42,031 | ₩42,178 | ₩41,591 | ₩41,671 | -0.86% | 893.7만 |
|---|
| 2026.01.12 | ₩41,417 | ₩41,724 | ₩41,217 | ₩41,644 | +0.55% | 627.1만 |
|---|
| 2026.01.09 | ₩41,137 | ₩41,297 | ₩40,843 | ₩40,923 | -0.52% | 691.2만 |
|---|
| 2026.01.08 | ₩42,098 | ₩42,418 | ₩41,778 | ₩41,804 | -0.70% | 1014만 |
|---|
| 2026.01.07 | ₩42,005 | ₩42,218 | ₩41,831 | ₩41,884 | -0.29% | 674.1만 |
|---|
| 2026.01.06 | ₩41,511 | ₩41,658 | ₩41,164 | ₩41,204 | -0.74% | 687.3만 |
|---|
| 2026.01.05 | ₩40,149 | ₩40,496 | ₩40,109 | ₩40,149 | 0.00% | 747만 |
|---|
| 2026.01.02 | ₩39,776 | ₩40,029 | ₩39,562 | ₩40,029 | +0.64% | 380.4만 |
|---|
| 2025.12.31 | ₩39,922 | ₩39,922 | ₩39,709 | ₩39,776 | -0.37% | 250.9만 |
|---|
| 2025.12.30 | ₩39,816 | ₩39,882 | ₩39,749 | ₩39,842 | +0.07% | 314.8만 |
|---|
| 2025.12.29 | ₩39,869 | ₩39,869 | ₩39,655 | ₩39,816 | -0.13% | 482.4만 |
|---|
| 2025.12.26 | ₩40,056 | ₩40,109 | ₩39,909 | ₩40,109 | +0.13% | 214.1만 |
|---|
| 2025.12.24 | ₩40,136 | ₩40,229 | ₩40,002 | ₩40,083 | -0.13% | 244.6만 |
|---|
| 2025.12.23 | ₩40,176 | ₩40,243 | ₩40,069 | ₩40,243 | +0.17% | 488.5만 |
|---|
| 2025.12.22 | ₩40,256 | ₩40,309 | ₩40,002 | ₩40,029 | -0.56% | 526.9만 |
|---|
| 2025.12.19 | ₩39,909 | ₩40,296 | ₩39,882 | ₩39,936 | +0.07% | 1207.4만 |
|---|
| 2025.12.18 | ₩39,736 | ₩40,096 | ₩39,575 | ₩39,629 | -0.27% | 984.1만 |
|---|
| 2025.12.17 | ₩39,776 | ₩39,842 | ₩39,455 | ₩39,562 | -0.54% | 687.5만 |
|---|
| 2025.12.16 | ₩40,176 | ₩40,309 | ₩39,602 | ₩39,642 | -1.33% | 574.3만 |
|---|
| 2025.12.15 | ₩40,216 | ₩40,430 | ₩40,149 | ₩40,349 | +0.33% | 443.5만 |
|---|
| 2025.12.12 | ₩40,443 | ₩40,510 | ₩40,189 | ₩40,363 | -0.20% | 698.1만 |
|---|
| 2025.12.11 | ₩40,283 | ₩40,536 | ₩40,269 | ₩40,309 | +0.07% | 670만 |
|---|
| 2025.12.10 | ₩40,403 | ₩40,496 | ₩40,203 | ₩40,496 | +0.23% | 501만 |
|---|
| 2025.12.09 | ₩40,670 | ₩40,803 | ₩40,496 | ₩40,536 | -0.33% | 446.2만 |
|---|
| 2025.12.08 | ₩40,923 | ₩40,923 | ₩40,390 | ₩40,523 | -0.98% | 572.2만 |
|---|
| 2025.12.05 | ₩41,177 | ₩41,190 | ₩40,897 | ₩40,963 | -0.52% | 375.3만 |
|---|
| 2025.12.04 | ₩40,990 | ₩41,217 | ₩40,723 | ₩40,977 | -0.03% | 300.9만 |
|---|
| 2025.12.03 | ₩41,110 | ₩41,324 | ₩40,977 | ₩40,990 | -0.29% | 448.3만 |
|---|
| 2025.12.02 | ₩40,843 | ₩40,883 | ₩40,603 | ₩40,843 | 0.00% | 423.6만 |
|---|
| 2025.12.01 | ₩41,604 | ₩41,604 | ₩40,763 | ₩40,817 | -1.89% | 633.9만 |
|---|
| 2025.11.28 | ₩41,404 | ₩41,938 | ₩41,404 | ₩41,684 | +0.68% | 274.7만 |
|---|
| 2025.11.26 | ₩41,297 | ₩41,444 | ₩41,110 | ₩41,391 | +0.23% | 375.9만 |
|---|
| 2025.11.25 | ₩40,630 | ₩41,044 | ₩40,470 | ₩40,870 | +0.59% | 440.1만 |
|---|
| 2025.11.24 | ₩41,057 | ₩41,097 | ₩40,697 | ₩40,790 | -0.65% | 395.1만 |
|---|
| 2025.11.21 | ₩40,883 | ₩41,257 | ₩40,763 | ₩41,177 | +0.72% | 508.2만 |
|---|
| 2025.11.20 | ₩41,497 | ₩41,604 | ₩41,337 | ₩41,404 | -0.23% | 309.9만 |
|---|
| 2025.11.19 | ₩41,711 | ₩41,804 | ₩41,471 | ₩41,551 | -0.38% | 318.4만 |
|---|
| 2025.11.18 | ₩41,324 | ₩41,764 | ₩41,044 | ₩41,684 | +0.87% | 491.8만 |
|---|
| 2025.11.17 | ₩41,457 | ₩42,005 | ₩41,404 | ₩41,471 | +0.03% | 570.7만 |
|---|
| 2025.11.14 | ₩40,923 | ₩41,631 | ₩40,923 | ₩41,577 | +1.60% | 371.6만 |
|---|
| 2025.11.13 | ₩41,431 | ₩41,564 | ₩41,337 | ₩41,337 | -0.23% | 502.1만 |
|---|
| 2025.11.12 | ₩40,937 | ₩40,937 | ₩40,710 | ₩40,763 | -0.42% | 300.2만 |
|---|
| 2025.11.11 | ₩40,643 | ₩41,070 | ₩40,576 | ₩41,070 | +1.05% | 463.6만 |
|---|
| 2025.11.10 | ₩40,416 | ₩40,523 | ₩40,203 | ₩40,510 | +0.23% | 423.4만 |
|---|
| 2025.11.07 | ₩40,590 | ₩40,590 | ₩40,096 | ₩40,349 | -0.59% | 457.9만 |
|---|
| 2025.11.06 | ₩40,016 | ₩40,056 | ₩39,589 | ₩39,869 | -0.37% | 752.4만 |
|---|
| 2025.11.05 | ₩40,563 | ₩40,737 | ₩40,430 | ₩40,536 | -0.07% | 333.6만 |
|---|
| 2025.11.04 | ₩40,376 | ₩40,710 | ₩40,309 | ₩40,590 | +0.53% | 433.7만 |
|---|
| 2025.11.03 | ₩40,737 | ₩40,870 | ₩40,430 | ₩40,683 | -0.13% | 488.7만 |
|---|
| 2025.10.31 | ₩40,443 | ₩40,483 | ₩40,109 | ₩40,443 | 0.00% | 703.8만 |
|---|
| 2025.10.30 | ₩41,150 | ₩41,257 | ₩40,977 | ₩41,017 | -0.32% | 520.3만 |
|---|
| 2025.10.29 | ₩41,377 | ₩41,511 | ₩41,230 | ₩41,404 | +0.06% | 320.2만 |
|---|
| 2025.10.28 | ₩41,311 | ₩41,351 | ₩40,990 | ₩41,244 | -0.16% | 424.6만 |
|---|
| 2025.10.27 | ₩41,671 | ₩41,858 | ₩41,444 | ₩41,551 | -0.29% | 395.7만 |
|---|
| 2025.10.24 | ₩41,711 | ₩41,831 | ₩41,577 | ₩41,711 | 0.00% | 328.4만 |
|---|
| 2025.10.23 | ₩41,511 | ₩41,858 | ₩41,377 | ₩41,564 | +0.13% | 415.5만 |
|---|
| 2025.10.22 | ₩41,804 | ₩42,512 | ₩41,804 | ₩42,418 | +1.47% | 412.1만 |
|---|
| 2025.10.21 | ₩41,377 | ₩41,804 | ₩41,377 | ₩41,698 | +0.77% | 370.6만 |
|---|
| 2025.10.20 | ₩41,978 | ₩42,138 | ₩41,204 | ₩41,377 | -1.43% | 986.7만 |
|---|
| 2025.10.17 | ₩43,259 | ₩44,087 | ₩43,099 | ₩43,967 | +1.64% | 1022.6만 |
|---|
| 2025.10.16 | ₩42,966 | ₩43,166 | ₩42,552 | ₩42,552 | -0.96% | 543만 |
|---|
| 2025.10.15 | ₩42,125 | ₩42,672 | ₩42,125 | ₩42,605 | +1.14% | 399.5만 |
|---|
| 2025.10.14 | ₩41,551 | ₩41,831 | ₩41,524 | ₩41,831 | +0.67% | 279.2만 |
|---|
| 2025.10.13 | ₩41,431 | ₩41,671 | ₩41,404 | ₩41,577 | +0.35% | 387.3만 |
|---|
| 2025.10.10 | ₩41,511 | ₩42,018 | ₩41,377 | ₩41,497 | -0.03% | 314만 |
|---|